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, 2016 3.580 3.599 3.450 3.506 5,563 -0.08(-2.35%)
Sep 29, 2016 3.590 3.590 3.590 3.590 22 +0.00(+0.00%)
Sep 28, 2016 3.590 3.590 3.590 3.590 740 +0.07(+1.99%)
Sep 27, 2016 3.570 3.630 3.510 3.520 20,046 +0.05(+1.44%)
Sep 26, 2016 3.420 3.490 3.420 3.470 9,355 +0.01(+0.29%)
Sep 23, 2016 3.490 3.680 3.450 3.460 31,897 -0.04(-1.14%)
Sep 22, 2016 3.400 3.500 3.400 3.500 16,243 +0.05(+1.45%)
Sep 21, 2016 3.450 3.450 3.450 3.450 114 +0.09(+2.68%)
Sep 20, 2016 3.530 3.530 3.360 3.360 25,506 -0.27(-7.44%)
Sep 16, 2016 3.520 3.630 3.630 3.630 2 +0.05(+1.40%)
Sep 15, 2016 3.580 3.580 3.580 3.580 100 -0.02(-0.56%)
Sep 14, 2016 3.600 3.600 3.600 3.600 1,209 +0.06(+1.70%)
Sep 13, 2016 3.577 3.601 3.510 3.540 13,151 -0.10(-2.75%)
Sep 12, 2016 3.614 3.680 3.614 3.640 1,467 +0.05(+1.39%)
Sep 09, 2016 3.770 3.770 3.590 3.590 835 +0.01(+0.28%)
Sep 08, 2016 3.656 3.710 3.520 3.580 5,334 +0.02(+0.56%)
Sep 07, 2016 3.880 3.920 3.550 3.560 6,542 +0.06(+1.71%)
Sep 02, 2016 3.490 3.500 3.500 3.500 134 +0.00(+0.00%)
Sep 01, 2016 3.480 3.500 3.480 3.500 3,007 -0.15(-4.11%)
Aug 30, 2016 3.570 3.650 3.650 3.650 2 +0.16(+4.58%)
Aug 26, 2016 3.490 3.490 3.490 3.490 196 +0.01(+0.18%)
Aug 24, 2016 3.520 3.484 3.484 3.484 5 -0.04(-1.03%)
Aug 23, 2016 3.520 3.600 3.520 3.520 5,804 -0.06(-1.68%)
Aug 22, 2016 3.480 3.580 3.465 3.580 12,520 +0.09(+2.58%)
Aug 18, 2016 3.380 3.490 3.490 3.490 13,100 -0.04(-1.13%)
Aug 17, 2016 3.450 3.530 3.450 3.530 32,082 +0.08(+2.32%)
Aug 16, 2016 3.450 3.450 3.450 3.450 1,100 -0.05(-1.43%)
Aug 15, 2016 3.458 3.560 3.458 3.500 11,200 -0.09(-2.50%)
Aug 11, 2016 3.590 3.590 3.590 3.590 99 +0.09(+2.56%)
Aug 10, 2016 3.520 3.520 3.500 3.500 916 +0.19(+5.75%)
Aug 09, 2016 3.416 3.416 3.310 3.310 555 -0.09(-2.65%)
Aug 08, 2016 3.650 3.650 3.300 3.400 15,341 -0.22(-6.08%)
Aug 05, 2016 3.640 3.640 3.610 3.620 4,435 +0.05(+1.40%)
Aug 04, 2016 3.701 3.701 3.530 3.570 4,530 -0.03(-0.83%)
Aug 03, 2016 3.706 3.706 3.450 3.600 3,300 -0.04(-1.10%)
Aug 01, 2016 3.510 3.640 3.640 3.640 2,300 +0.09(+2.66%)
Jul 28, 2016 3.560 3.546 3.546 3.546 27 +0.02(+0.44%)
Jul 27, 2016 3.530 3.530 3.530 3.530 419 -0.02(-0.66%)
Jul 26, 2016 3.570 3.640 3.460 3.554 7,794 +0.04(+1.24%)
Jul 25, 2016 3.540 3.655 3.460 3.510 41,216 -0.18(-4.83%)
Jul 22, 2016 3.570 3.716 3.570 3.688 9,917 +0.03(+0.77%)
Jul 21, 2016 3.800 3.800 3.350 3.660 159,922 -0.03(-0.81%)
Jul 20, 2016 3.290 3.840 3.290 3.690 15,840 +0.41(+12.50%)
Jul 19, 2016 3.280 3.280 3.280 3.280 103 -0.07(-2.09%)
Jul 18, 2016 3.300 3.350 3.300 3.350 2,301 +0.00(+0.00%)
Jul 15, 2016 3.400 3.400 3.300 3.350 2,700 +0.00(+0.00%)
Jul 14, 2016 3.300 3.500 3.260 3.350 2,900 +0.05(+1.52%)
Jul 13, 2016 3.330 3.330 3.220 3.300 3,397 +0.01(+0.30%)
Jul 12, 2016 3.315 3.400 3.290 3.290 1,521 -0.01(-0.38%)
Jul 11, 2016 3.300 3.302 3.300 3.302 600 +0.00(+0.07%)
Jul 08, 2016 3.380 3.380 3.380 3.300 315 +0.01(+0.30%)
Jul 07, 2016 3.320 3.470 3.290 3.290 1,385 +0.18(+5.65%)
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.