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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
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 (%)
Jun 30, 2014 4.250 4.250 4.250 4.250 150 +0.00(+0.00%)
Jun 27, 2014 4.250 4.250 4.250 4.250 799 +0.00(+0.00%)
Jun 25, 2014 4.280 4.250 4.250 4.250 2,400 -0.10(-2.30%)
Jun 24, 2014 4.310 4.410 4.310 4.350 3,424 +0.09(+2.11%)
Jun 23, 2014 4.310 4.310 4.250 4.260 612 -0.04(-0.82%)
Jun 20, 2014 4.260 4.322 4.250 4.295 2,885 -0.12(-2.82%)
Jun 19, 2014 4.340 4.420 4.250 4.420 11,989 +0.08(+1.85%)
Jun 18, 2014 4.336 4.340 4.336 4.340 1,800 +0.09(+2.20%)
Jun 16, 2014 4.210 4.246 4.246 4.246 800 +0.04(+0.86%)
Jun 13, 2014 4.230 4.330 4.210 4.210 2,939 -0.01(-0.24%)
Jun 12, 2014 4.190 4.350 4.190 4.220 16,038 +0.03(+0.72%)
Jun 11, 2014 4.130 4.190 4.130 4.190 5,066 +0.11(+2.69%)
Jun 10, 2014 4.090 4.160 4.080 4.080 2,164 -0.08(-1.92%)
Jun 06, 2014 4.050 4.160 4.050 4.160 703 +0.02(+0.48%)
Jun 05, 2014 4.100 4.140 4.100 4.140 1,920 -0.02(-0.48%)
Jun 04, 2014 4.120 4.160 4.120 4.160 2,901 +0.04(+0.95%)
Jun 03, 2014 4.147 4.147 4.121 4.121 1,100 +0.01(+0.27%)
Jun 02, 2014 4.030 4.110 4.030 4.110 1,254 +0.09(+2.22%)
May 29, 2014 4.021 4.021 4.021 4.021 0 -0.02(-0.47%)
May 28, 2014 4.040 4.040 4.040 4.040 3,000 +0.00(+0.00%)
May 23, 2014 4.010 4.040 4.040 4.040 4,000 -0.13(-3.12%)
May 21, 2014 4.170 4.170 4.170 4.170 20 +0.12(+2.94%)
May 20, 2014 4.170 4.170 4.050 4.051 871 -0.19(-4.46%)
May 19, 2014 4.010 4.250 4.010 4.240 9,900 +0.21(+5.21%)
May 16, 2014 3.940 4.080 3.940 4.030 18,327 +0.13(+3.34%)
May 14, 2014 3.900 3.900 3.900 3.900 1,900 -0.02(-0.51%)
May 13, 2014 3.920 3.920 3.920 3.920 346 +0.02(+0.51%)
May 12, 2014 3.915 3.940 3.900 3.900 5,626 -0.05(-1.27%)
May 09, 2014 3.970 3.970 3.900 3.950 4,993 -0.05(-1.25%)
May 08, 2014 3.900 4.000 3.900 4.000 14,202 +0.10(+2.56%)
May 07, 2014 3.906 3.910 3.860 3.900 22,730 -0.01(-0.26%)
May 06, 2014 3.910 3.930 3.910 3.910 8,398 -0.02(-0.51%)
May 05, 2014 3.950 3.950 3.910 3.930 7,350 +0.02(+0.47%)
May 02, 2014 3.930 3.940 3.912 3.912 6,997 -0.03(-0.72%)
May 01, 2014 3.960 3.960 3.940 3.940 5,650 +0.01(+0.13%)
Apr 30, 2014 3.960 3.960 3.935 3.935 1,603 -0.04(-0.89%)
Apr 29, 2014 3.930 3.970 3.930 3.970 13,817 +0.01(+0.25%)
Apr 28, 2014 3.930 3.960 3.930 3.960 9,658 -0.01(-0.25%)
Apr 25, 2014 3.969 3.980 3.940 3.970 18,100 +0.02(+0.51%)
Apr 24, 2014 3.930 3.950 3.930 3.950 11,610 -0.02(-0.50%)
Apr 23, 2014 3.932 3.980 3.932 3.970 799 +0.04(+0.89%)
Apr 22, 2014 3.930 3.980 3.930 3.935 1,500 -0.03(-0.69%)
Apr 21, 2014 3.980 3.980 3.962 3.962 604 -0.02(-0.42%)
Apr 17, 2014 3.930 3.979 3.979 3.979 3,000 +0.04(+1.12%)
Apr 16, 2014 3.935 3.935 3.935 3.935 1,035 -0.01(-0.13%)
Apr 15, 2014 3.978 3.978 3.940 3.940 879 +0.01(+0.23%)
Apr 14, 2014 3.931 3.931 3.931 3.931 526 -0.07(-1.72%)
Apr 09, 2014 4.000 4.000 4.000 4.000 20 +0.05(+1.27%)
Apr 08, 2014 3.940 4.010 3.940 3.950 10,372 -0.00(-0.00%)
Apr 07, 2014 3.950 3.950 3.950 3.950 299 +0.00(+0.00%)
Apr 04, 2014 3.982 3.982 3.950 3.950 4,400 -0.02(-0.43%)
Apr 03, 2014 3.967 3.967 3.967 3.967 250 +0.03(+0.69%)
Apr 02, 2014 3.970 3.970 3.940 3.940 9,783 -0.03(-0.86%)
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.