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 (%)
Dec 31, 2018 3.420 3.540 3.400 3.400 400 +0.00(+0.00%)
Dec 28, 2018 3.400 3.400 3.400 3.400 200 -0.17(-4.85%)
Dec 26, 2018 3.573 3.573 3.573 0 +0.27(+8.28%)
Dec 24, 2018 3.300 3.300 3.300 1 +0.00(+0.00%)
Dec 21, 2018 3.250 3.520 3.250 3.300 13,500 +0.04(+1.23%)
Dec 20, 2018 3.468 3.542 3.200 3.260 22,225 -0.20(-5.78%)
Dec 19, 2018 3.540 3.680 3.460 3.460 44,705 -0.06(-1.70%)
Dec 18, 2018 3.457 3.520 3.457 3.520 2,887 -0.05(-1.40%)
Dec 17, 2018 3.532 3.570 3.532 3.570 313 +0.10(+2.88%)
Dec 14, 2018 3.470 3.490 3.460 3.470 1,700 -0.12(-3.34%)
Dec 12, 2018 3.590 3.590 3.590 0 +0.14(+4.06%)
Dec 11, 2018 3.450 3.450 3.450 63 +0.00(+0.00%)
Dec 10, 2018 3.450 3.450 3.450 3.450 494 -0.14(-3.90%)
Dec 07, 2018 3.590 3.590 3.590 70 +0.00(+0.00%)
Dec 06, 2018 3.590 3.590 3.590 3.590 898 +0.04(+1.13%)
Dec 04, 2018 3.570 3.570 3.540 3.550 1,900 -0.09(-2.47%)
Dec 03, 2018 3.568 3.640 3.568 3.640 343 +0.07(+1.96%)
Nov 30, 2018 3.610 3.610 3.570 3.570 4,200 -0.13(-3.51%)
Nov 29, 2018 3.738 3.738 3.700 3.700 1,014 -0.07(-1.92%)
Nov 28, 2018 3.772 3.772 3.772 3.772 1,964 +0.14(+3.86%)
Nov 27, 2018 3.587 3.632 3.587 3.632 2,255 -0.07(-1.83%)
Nov 26, 2018 3.710 3.720 3.700 3.700 5,530 +0.07(+1.93%)
Nov 23, 2018 3.810 3.810 3.610 3.630 2,000 -0.15(-3.97%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.26(+7.39%)
Nov 19, 2018 3.520 3.520 3.520 0 -0.14(-3.83%)
Nov 16, 2018 3.470 3.660 3.470 3.660 1,900 +0.06(+1.67%)
Nov 15, 2018 3.600 3.600 3.600 19 +0.00(+0.00%)
Nov 14, 2018 3.600 3.600 3.600 3.600 2,213 +0.15(+4.35%)
Nov 13, 2018 3.450 3.450 3.450 599 +0.00(+0.00%)
Nov 12, 2018 3.617 3.617 3.450 3.450 3,887 -0.05(-1.43%)
Nov 09, 2018 3.500 3.500 3.500 3.500 500 +0.03(+0.94%)
Nov 08, 2018 3.680 3.680 3.467 3.467 864 -0.04(-1.22%)
Nov 07, 2018 3.510 3.510 3.510 12 +0.00(+0.00%)
Nov 06, 2018 3.490 3.630 3.450 3.510 1,558 +0.01(+0.29%)
Nov 05, 2018 3.555 3.556 3.490 3.500 5,036 -0.12(-3.31%)
Nov 02, 2018 3.620 3.620 3.620 3.620 200 -0.04(-1.09%)
Nov 01, 2018 3.650 3.670 3.500 3.660 8,982 +0.02(+0.43%)
Oct 31, 2018 3.769 3.873 3.644 3.644 15,191 -0.06(-1.52%)
Oct 30, 2018 3.590 3.975 3.575 3.701 51,758 +0.25(+7.26%)
Oct 29, 2018 3.450 3.450 3.450 3.450 556 -0.06(-1.71%)
Oct 25, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Oct 24, 2018 3.640 3.640 3.640 74 +0.00(+0.00%)
Oct 23, 2018 3.640 3.640 3.640 3.640 1,006 -0.00(-0.11%)
Oct 22, 2018 3.550 3.644 3.550 3.644 501 -0.04(-0.98%)
Oct 19, 2018 3.530 3.690 3.530 3.680 800 +0.13(+3.66%)
Oct 18, 2018 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 17, 2018 3.590 3.650 3.530 3.550 5,758 -0.12(-3.27%)
Oct 16, 2018 3.672 3.672 3.670 10 -0.00(-0.05%)
Oct 15, 2018 3.672 3.672 3.672 3.672 241 +0.02(+0.60%)
Oct 12, 2018 3.650 3.650 3.550 3.650 1,600 +0.06(+1.53%)
Oct 11, 2018 3.595 3.595 3.595 3.595 183 +0.05(+1.55%)
Oct 10, 2018 3.628 3.628 3.540 3.540 11,519 -0.05(-1.39%)
Oct 09, 2018 3.590 3.590 3.590 97 +0.00(+0.00%)
Oct 08, 2018 3.620 3.620 3.590 3.590 10,248 -0.06(-1.64%)
Oct 05, 2018 3.650 3.650 3.650 20 +0.00(+0.00%)
Oct 04, 2018 3.650 3.650 3.650 120 +0.00(+0.00%)
Oct 03, 2018 3.600 3.650 3.600 3.650 797 +0.04(+1.11%)
Oct 02, 2018 3.610 3.610 3.610 3.610 207 -0.01(-0.28%)
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.