Indicators

Electro Sensors IN (NQ: ELSE )

4.075 +0.025 (+0.62%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.960	3.960	3.960	3.960	383	-0.06(-1.49%)
Apr 27, 2018	3.977	4.020	3.977	4.020	4,096	+0.01(+0.25%)
Apr 25, 2018		4.010	4.010	4.010	120	-0.04(-0.99%)
Apr 24, 2018	3.972	4.130	3.970	4.050	766	-0.08(-1.94%)
Apr 23, 2018	4.000	4.130	4.000	4.130	12,309	+0.08(+1.98%)
Apr 20, 2018	4.020	4.050	4.020	4.050	373	+0.03(+0.81%)
Apr 19, 2018	4.018	4.018	4.018	4.018	1,039	+0.04(+0.92%)
Apr 18, 2018	4.082	4.101	3.981	3.981	1,821	-0.21(-4.99%)
Apr 17, 2018	3.950	4.190	3.880	4.190	3,681	+0.14(+3.46%)
Apr 16, 2018	4.050	4.050	4.050	4.050	557	-0.10(-2.41%)
Apr 13, 2018	4.270	4.270	4.050	4.150	628	+0.01(+0.13%)
Apr 12, 2018	4.250	4.250	4.145	4.145	1,004	+0.08(+1.97%)
Apr 11, 2018	4.120	4.120	4.065	4.065	5,358	-0.06(-1.49%)
Apr 10, 2018	4.300	4.300	4.120	4.126	6,623	+0.02(+0.39%)
Apr 09, 2018	4.030	4.300	4.030	4.110	21,331	+0.19(+4.85%)
Apr 06, 2018	3.971	4.040	3.910	3.920	4,477	-0.19(-4.62%)
Apr 05, 2018	4.040	4.110	4.010	4.110	939	+0.12(+3.01%)
Apr 04, 2018	3.941	3.990	3.941	3.990	4,615	+0.00(+0.00%)
Apr 03, 2018	3.980	4.100	3.980	3.990	2,696	-0.09(-2.21%)

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.