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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 (%)
Sep 30, 2014 3.740 3.740 3.420 3.740 14,840 +0.19(+5.34%)
Sep 29, 2014 3.480 3.550 3.480 3.550 3,444 +0.07(+2.04%)
Sep 26, 2014 3.450 3.490 3.450 3.479 5,780 -0.04(-1.16%)
Sep 25, 2014 3.520 3.560 3.490 3.520 12,800 -0.08(-2.22%)
Sep 23, 2014 3.590 3.600 3.600 3.600 87 -0.01(-0.28%)
Sep 22, 2014 3.630 3.650 3.590 3.610 17,962 -0.12(-3.22%)
Sep 19, 2014 3.630 3.730 3.630 3.730 808 +0.08(+2.19%)
Sep 18, 2014 3.760 3.760 3.640 3.650 5,354 -0.19(-4.92%)
Sep 17, 2014 3.647 3.839 3.647 3.839 1,404 +0.14(+3.76%)
Sep 16, 2014 3.710 3.710 3.640 3.700 4,375 -0.07(-1.86%)
Sep 15, 2014 3.820 3.840 3.760 3.770 9,889 -0.12(-3.13%)
Sep 12, 2014 3.810 3.900 3.810 3.892 1,598 +0.02(+0.57%)
Sep 11, 2014 3.870 3.890 3.790 3.870 14,117 -0.05(-1.28%)
Sep 10, 2014 4.000 4.000 3.870 3.920 14,675 +0.02(+0.51%)
Sep 09, 2014 4.020 4.020 3.880 3.900 6,901 -0.10(-2.50%)
Sep 08, 2014 3.910 4.000 3.910 4.000 2,501 +0.05(+1.27%)
Sep 05, 2014 4.000 4.030 3.890 3.950 2,653 +0.13(+3.40%)
Sep 04, 2014 3.930 4.080 3.820 3.820 12,111 -0.11(-2.85%)
Sep 03, 2014 3.820 4.000 3.820 3.932 3,600 -0.12(-2.91%)
Sep 02, 2014 3.883 4.060 3.883 4.050 1,832 -0.05(-1.22%)
Aug 29, 2014 3.840 4.100 4.100 4.100 3,400 +0.12(+3.02%)
Aug 28, 2014 3.980 3.980 3.980 3.980 3,000 +0.13(+3.37%)
Aug 27, 2014 3.850 3.850 3.850 3.850 409 -0.12(-3.02%)
Aug 26, 2014 3.830 4.060 3.830 3.970 5,550 +0.17(+4.47%)
Aug 22, 2014 3.870 3.800 3.800 3.800 269 -0.07(-1.81%)
Aug 21, 2014 4.000 3.950 3.870 3.870 9,869 -0.08(-2.03%)
Aug 20, 2014 3.990 4.000 3.950 3.950 1,444 +0.03(+0.77%)
Aug 14, 2014 3.910 3.920 3.920 3.920 58 +0.02(+0.51%)
Aug 13, 2014 4.150 4.150 3.910 3.900 24,408 -0.25(-6.02%)
Aug 12, 2014 4.150 4.210 4.150 4.150 5,719 +0.00(+0.00%)
Aug 11, 2014 4.120 4.230 4.120 4.150 7,176 +0.03(+0.73%)
Aug 08, 2014 4.100 4.180 4.100 4.120 16,111 +0.05(+1.23%)
Aug 07, 2014 4.150 4.150 4.030 4.070 967 +0.04(+0.99%)
Aug 06, 2014 4.040 4.160 4.030 4.030 455 +0.07(+1.79%)
Aug 05, 2014 4.110 4.110 3.950 3.959 1,094 -0.12(-2.97%)
Aug 04, 2014 4.130 4.130 3.930 4.080 1,822 +0.13(+3.29%)
Aug 01, 2014 3.920 4.060 3.920 3.950 4,873 -0.02(-0.60%)
Jul 31, 2014 4.170 4.170 3.974 3.974 200 -0.19(-4.47%)
Jul 30, 2014 4.200 4.200 4.160 4.160 527 +0.06(+1.46%)
Jul 29, 2014 4.150 4.150 4.100 4.100 1,703 +0.02(+0.61%)
Jul 28, 2014 4.140 4.140 4.050 4.075 2,350 -0.06(-1.57%)
Jul 25, 2014 4.100 4.140 4.100 4.140 1,015 +0.08(+1.97%)
Jul 24, 2014 4.030 4.060 4.030 4.060 1,902 +0.02(+0.61%)
Jul 23, 2014 3.960 4.036 3.900 4.036 8,750 +0.15(+3.74%)
Jul 22, 2014 3.980 3.980 3.890 3.890 3,124 -0.03(-0.77%)
Jul 21, 2014 3.920 4.005 3.920 3.920 3,548 -0.07(-1.75%)
Jul 18, 2014 3.850 3.990 3.850 3.990 23,396 +0.15(+3.91%)
Jul 17, 2014 3.850 3.940 3.840 3.840 8,053 -0.15(-3.76%)
Jul 16, 2014 3.920 4.030 3.920 3.990 2,906 +0.11(+2.84%)
Jul 15, 2014 3.920 3.920 3.880 3.880 12,946 -0.03(-0.77%)
Jul 14, 2014 4.040 4.040 3.830 3.910 12,853 -0.13(-3.22%)
Jul 11, 2014 4.060 4.060 4.040 4.040 1,110 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.040 4.040 2,211 -0.14(-3.35%)
Jul 09, 2014 4.180 4.180 4.180 4.180 216 +0.12(+2.95%)
Jul 08, 2014 4.070 4.100 4.060 4.060 617 -0.04(-0.98%)
Jul 07, 2014 4.100 4.100 4.100 4.100 5,110 +0.01(+0.24%)
Jul 02, 2014 4.150 4.090 4.090 4.090 800 -0.16(-3.76%)
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.