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 29, 2017 3.500 3.520 3.500 3.520 833 +0.02(+0.57%)
Sep 28, 2017 3.510 3.650 3.317 3.500 8,815 -0.07(-1.96%)
Sep 27, 2017 3.600 3.666 3.550 3.570 5,331 -0.03(-0.83%)
Sep 26, 2017 3.650 3.700 3.570 3.600 12,126 -0.02(-0.55%)
Sep 25, 2017 3.650 3.650 3.620 3.620 1,259 -0.02(-0.55%)
Sep 22, 2017 3.593 3.680 3.579 3.640 8,473 -0.03(-0.78%)
Sep 21, 2017 3.669 3.669 3.669 3.669 217 -0.00(-0.03%)
Sep 20, 2017 3.670 3.670 3.670 3.670 187 +0.10(+2.80%)
Sep 19, 2017 3.620 3.641 3.550 3.570 2,141 -0.05(-1.38%)
Sep 18, 2017 3.560 3.630 3.560 3.620 2,071 -0.06(-1.63%)
Sep 15, 2017 3.600 3.680 3.510 3.680 3,386 +0.18(+5.14%)
Sep 14, 2017 3.700 3.707 3.480 3.500 5,370 -0.06(-1.69%)
Sep 13, 2017 3.780 3.840 3.560 3.560 13,514 -0.09(-2.47%)
Sep 12, 2017 3.460 3.650 3.460 3.650 7,658 +0.18(+5.19%)
Sep 11, 2017 3.540 3.620 3.470 3.470 3,201 -0.09(-2.53%)
Sep 08, 2017 3.550 3.560 3.550 3.560 417 -0.05(-1.39%)
Sep 07, 2017 3.540 3.610 3.540 3.610 1,248 +0.07(+1.98%)
Sep 06, 2017 3.640 3.640 3.540 3.540 430 -0.10(-2.75%)
Sep 05, 2017 3.510 3.640 3.510 3.640 312 +0.11(+3.09%)
Sep 01, 2017 3.568 3.580 3.531 3.531 6,356 -0.01(-0.25%)
Aug 31, 2017 3.584 3.630 3.540 3.540 2,684 -0.09(-2.48%)
Aug 30, 2017 3.690 3.734 3.630 3.630 7,002 +0.07(+1.97%)
Aug 29, 2017 3.550 3.640 3.540 3.560 10,303 +0.05(+1.42%)
Aug 28, 2017 3.540 3.550 3.508 3.510 2,864 +0.06(+1.74%)
Aug 25, 2017 3.460 3.460 3.450 3.450 396 +0.00(+0.00%)
Aug 24, 2017 3.490 3.490 3.450 3.450 804 -0.06(-1.77%)
Aug 23, 2017 3.512 3.512 3.512 3.512 441 +0.03(+0.92%)
Aug 22, 2017 3.450 3.497 3.450 3.480 1,569 -0.07(-1.97%)
Aug 21, 2017 3.410 3.620 3.410 3.550 30,342 +0.18(+5.34%)
Aug 18, 2017 3.392 3.392 3.350 3.370 3,157 +0.07(+2.11%)
Aug 17, 2017 3.450 3.450 3.250 3.300 1,054 -0.14(-4.06%)
Aug 16, 2017 3.393 3.440 3.393 3.440 923 +0.08(+2.38%)
Aug 15, 2017 3.350 3.360 3.219 3.360 10,574 -0.00(-0.06%)
Aug 14, 2017 3.275 3.380 3.270 3.362 13,972 +0.10(+3.13%)
Aug 11, 2017 3.350 3.350 3.250 3.260 14,718 -0.06(-1.81%)
Aug 10, 2017 3.070 3.365 3.070 3.320 33,325 +0.25(+8.14%)
Aug 09, 2017 3.060 3.150 3.060 3.070 4,220 -0.03(-0.97%)
Aug 08, 2017 3.050 3.135 3.050 3.100 10,368 +0.09(+2.99%)
Aug 07, 2017 3.050 3.071 2.960 3.010 27,426 -0.01(-0.33%)
Aug 04, 2017 3.050 3.120 3.010 3.020 42,822 -0.03(-0.98%)
Aug 03, 2017 3.035 3.050 3.035 3.050 11,858 +0.04(+1.33%)
Aug 02, 2017 3.080 3.100 3.010 3.010 34,867 -0.07(-2.27%)
Aug 01, 2017 3.370 3.370 3.080 3.080 20,006 -0.12(-3.75%)
Jul 31, 2017 3.630 3.630 3.000 3.200 248,835 -0.42(-11.58%)
Jul 28, 2017 3.630 3.661 3.540 3.619 35,399 -0.08(-2.18%)
Jul 27, 2017 3.637 3.700 3.637 3.700 703 +0.07(+1.93%)
Jul 25, 2017 3.630 3.630 3.630 31 -0.03(-0.95%)
Jul 19, 2017 3.665 3.665 3.665 17 -0.01(-0.39%)
Jul 18, 2017 3.679 3.679 3.679 3.679 159 +0.05(+1.35%)
Jul 17, 2017 3.642 3.642 3.630 3.630 1,005 +0.04(+1.11%)
Jul 14, 2017 3.630 3.630 3.590 3.590 4,377 -0.04(-1.13%)
Jul 13, 2017 3.696 3.696 3.620 3.631 1,602 +0.00(+0.02%)
Jul 12, 2017 3.690 3.690 3.630 3.630 1,600 -0.05(-1.36%)
Jul 10, 2017 3.680 3.680 3.680 137 +0.00(+0.00%)
Jul 07, 2017 3.740 3.740 3.680 3.680 1,523 +0.06(+1.66%)
Jul 06, 2017 3.800 3.800 3.620 3.620 3,109 -0.17(-4.49%)
Jul 05, 2017 3.730 3.799 3.730 3.790 4,872 +0.05(+1.34%)
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.