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 (%)
Jan 29, 2016 3.470 3.470 3.470 3.470 131 +0.05(+1.46%)
Jan 27, 2016 3.430 3.420 3.420 3.420 1,600 -0.01(-0.29%)
Jan 25, 2016 3.430 3.430 3.430 3.430 9 +0.07(+2.08%)
Jan 22, 2016 3.360 3.360 3.360 3.360 112 -0.34(-9.19%)
Jan 21, 2016 3.680 3.720 3.680 3.700 1,150 +0.19(+5.41%)
Jan 20, 2016 3.410 3.730 3.360 3.510 7,341 +0.10(+2.93%)
Jan 19, 2016 3.410 3.720 3.410 3.410 2,722 -0.13(-3.70%)
Jan 14, 2016 3.520 3.541 3.541 3.541 1,400 -0.13(-3.49%)
Jan 13, 2016 3.696 3.696 3.669 3.669 500 +0.07(+1.92%)
Jan 12, 2016 3.722 3.722 3.510 3.600 1,114 +0.04(+1.12%)
Jan 11, 2016 3.677 3.677 3.560 3.560 204 -0.18(-4.81%)
Jan 06, 2016 3.690 3.740 3.740 3.740 20 +0.28(+8.09%)
Jan 04, 2016 3.580 3.460 3.460 3.460 22,100 -0.12(-3.35%)
Dec 31, 2015 3.700 3.580 3.580 3.580 1,100 +0.03(+0.85%)
Dec 29, 2015 3.560 3.550 3.550 3.550 2,700 -0.10(-2.74%)
Dec 28, 2015 3.740 3.740 3.650 3.650 1,290 +0.04(+1.11%)
Dec 23, 2015 3.620 3.610 3.610 3.610 10,200 -0.00(-0.04%)
Dec 22, 2015 3.612 3.612 3.612 3.612 1,015 -0.02(-0.51%)
Dec 18, 2015 3.630 3.630 3.630 3.630 11 +0.01(+0.20%)
Dec 17, 2015 3.560 3.710 3.560 3.623 659 +0.02(+0.63%)
Dec 16, 2015 3.600 3.600 3.600 3.600 125 +0.00(+0.00%)
Dec 15, 2015 3.632 3.640 3.600 3.600 8,708 -0.15(-4.00%)
Dec 14, 2015 3.750 3.750 3.750 3.750 232 +0.08(+2.18%)
Dec 11, 2015 3.820 3.820 3.670 3.670 5,113 -0.13(-3.37%)
Dec 10, 2015 3.740 3.798 3.740 3.798 1,527 +0.07(+1.94%)
Dec 09, 2015 3.726 3.726 3.726 3.726 559 +0.05(+1.24%)
Dec 07, 2015 3.700 3.680 3.680 3.680 99 -0.04(-1.18%)
Dec 04, 2015 3.724 3.724 3.724 3.724 108 -0.01(-0.39%)
Dec 02, 2015 3.720 3.739 3.739 3.739 500 -0.01(-0.30%)
Dec 01, 2015 3.750 3.750 3.750 3.750 302 -0.05(-1.32%)
Nov 25, 2015 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 23, 2015 3.800 3.800 3.800 3.800 1,200 +0.01(+0.26%)
Nov 20, 2015 3.790 3.790 3.790 3.790 200 -0.02(-0.42%)
Nov 19, 2015 3.780 3.806 3.780 3.806 10,100 +0.01(+0.16%)
Nov 18, 2015 3.780 3.800 3.780 3.800 1,021 -0.05(-1.30%)
Nov 12, 2015 3.810 3.850 3.850 3.850 34 +0.10(+2.67%)
Nov 11, 2015 4.020 4.020 3.760 3.750 16,729 -0.11(-2.85%)
Nov 06, 2015 3.880 3.860 3.860 3.860 5 -0.01(-0.26%)
Nov 05, 2015 3.830 3.870 3.800 3.870 3,222 -0.02(-0.51%)
Nov 04, 2015 3.920 3.940 3.830 3.890 14,004 -0.08(-2.02%)
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.