Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.186 4.186 4.050 4.050 1,514 -0.10(-2.45%)
Jul 27, 2011 4.096 4.151 4.151 4.151 5,083 -0.11(-2.60%)
Jul 25, 2011 4.262 4.262 4.262 4.262 324 +0.16(+3.82%)
Jul 21, 2011 4.105 4.105 4.105 4.105 432 +0.01(+0.29%)
Jul 19, 2011 4.087 4.093 4.093 4.093 324 -0.16(-3.76%)
Jul 18, 2011 4.281 4.281 4.123 4.253 1,964 -0.02(-0.43%)
Jul 15, 2011 4.271 4.271 4.271 4.271 540 +0.00(+0.00%)
Jul 14, 2011 4.262 4.271 4.262 4.271 865 +0.11(+2.67%)
Jul 11, 2011 4.170 4.160 4.160 4.160 757 -0.10(-2.39%)
Jul 07, 2011 4.216 4.262 4.262 4.262 973 +0.06(+1.32%)
Jun 30, 2011 4.216 4.207 4.207 4.207 1,297 -0.04(-0.87%)
Jun 28, 2011 4.216 4.244 4.244 4.244 540 +0.02(+0.44%)
Jun 27, 2011 4.207 4.225 4.207 4.225 293 -0.08(-1.93%)
Jun 24, 2011 4.160 4.355 4.160 4.308 1,406 +0.13(+3.23%)
Jun 23, 2011 4.105 4.173 4.105 4.173 364 -0.13(-3.13%)
Jun 22, 2011 4.364 4.364 4.308 4.308 324 -0.06(-1.48%)
Jun 21, 2011 4.373 4.373 4.373 4.373 216 +0.10(+2.38%)
Jun 20, 2011 4.281 4.327 4.234 4.271 540 -0.06(-1.49%)
Jun 17, 2011 4.068 4.336 4.068 4.336 1,008 +0.26(+6.35%)
Jun 16, 2011 4.382 4.382 4.077 4.077 1,167 -0.24(-5.57%)
Jun 15, 2011 4.382 4.382 4.318 4.318 324 +0.00(+0.00%)
Jun 14, 2011 4.308 4.318 4.308 4.318 648 +0.16(+3.78%)
Jun 13, 2011 4.179 4.188 4.160 4.160 4,626 -0.17(-3.85%)
Jun 10, 2011 4.216 4.345 4.207 4.327 4,598 -0.05(-1.16%)
Jun 08, 2011 4.299 4.378 4.378 4.378 16,873 +0.15(+3.61%)
Jun 06, 2011 4.327 4.225 4.225 4.225 4,867 -0.14(-3.18%)
May 31, 2011 4.364 4.364 4.364 4.364 216 +0.24(+5.83%)
May 24, 2011 4.133 4.139 4.123 4.123 1,622 +0.14(+3.48%)
May 20, 2011 4.188 3.985 3.985 3.985 1,081 -0.14(-3.36%)
May 19, 2011 4.031 4.216 4.031 4.123 1,946 -0.27(-6.11%)
May 13, 2011 4.373 4.392 4.392 4.392 1,622 +0.02(+0.42%)
May 12, 2011 4.345 4.392 4.215 4.373 998 +0.18(+4.19%)
May 11, 2011 3.883 4.271 3.883 4.197 2,753 -0.09(-2.04%)
May 09, 2011 4.234 4.285 4.285 4.285 757 +0.08(+1.86%)
May 06, 2011 4.207 4.207 4.207 4.207 731 +0.00(+0.00%)
May 05, 2011 3.828 4.207 3.828 4.207 594 +0.00(+0.00%)
May 04, 2011 4.207 4.207 4.207 4.207 216 +0.31(+8.02%)
May 03, 2011 3.894 3.894 3.894 3.894 218 -0.27(-6.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.