Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 29, 2019 3.637 3.637 3.637 3.637 500 +0.08(+2.16%)
Nov 26, 2019 3.560 3.560 3.560 0 -0.04(-1.11%)
Nov 22, 2019 3.600 3.600 3.600 0 -0.16(-4.26%)
Nov 21, 2019 3.760 3.760 3.760 1 +0.00(+0.00%)
Nov 20, 2019 3.750 3.790 3.665 3.760 1,668 +0.01(+0.27%)
Nov 18, 2019 3.750 3.750 3.750 0 +0.20(+5.63%)
Nov 15, 2019 3.600 3.600 3.550 3.550 2,500 +0.03(+0.90%)
Nov 14, 2019 3.518 3.518 3.518 44 +0.00(+0.00%)
Nov 13, 2019 3.518 3.518 3.518 3.518 1,003 +0.07(+1.99%)
Nov 12, 2019 3.660 3.660 3.450 3.450 4,022 -0.39(-10.15%)
Nov 11, 2019 3.840 3.840 3.840 4 +0.00(+0.00%)
Nov 08, 2019 3.840 3.840 3.840 3.840 100 +0.11(+3.00%)
Nov 07, 2019 3.728 3.728 3.728 11 +0.00(+0.00%)
Nov 06, 2019 3.735 3.735 3.728 3.728 315 +0.05(+1.33%)
Nov 05, 2019 3.715 3.715 3.679 3.679 2,400 -0.09(-2.38%)
Nov 04, 2019 3.770 3.786 3.750 3.769 5,850 -0.18(-4.59%)
Nov 01, 2019 3.800 3.950 3.770 3.950 9,400 +0.11(+2.86%)
Oct 31, 2019 3.840 3.840 3.840 22 +0.00(+0.00%)
Oct 30, 2019 3.830 3.840 3.830 3.840 2,542 +0.09(+2.40%)
Oct 29, 2019 3.750 3.750 3.750 3.750 104 -0.07(-1.83%)
Oct 28, 2019 3.820 3.820 3.820 13 +0.00(+0.00%)
Oct 24, 2019 3.820 3.820 3.820 0 +0.02(+0.53%)
Oct 23, 2019 3.800 3.800 3.800 3.800 4,543 -0.04(-1.08%)
Oct 22, 2019 3.821 3.841 3.821 3.841 2,308 +0.06(+1.52%)
Oct 21, 2019 3.784 3.784 3.784 3.784 301 -0.07(-1.72%)
Oct 18, 2019 3.850 3.850 3.850 4 +0.00(+0.00%)
Oct 17, 2019 3.860 3.864 3.850 3.850 4,479 -0.03(-0.77%)
Oct 16, 2019 3.880 3.880 3.880 3.880 116 -0.00(-0.07%)
Oct 15, 2019 3.860 3.883 3.810 3.883 11,037 +0.01(+0.33%)
Oct 14, 2019 3.870 3.870 3.870 3.870 100 +0.07(+1.74%)
Oct 11, 2019 3.804 3.804 3.804 50 +0.00(+0.00%)
Oct 10, 2019 3.900 3.900 3.804 3.804 872 -0.06(-1.46%)
Oct 09, 2019 3.800 3.860 3.800 3.860 595 +0.10(+2.66%)
Oct 08, 2019 3.950 3.950 3.760 3.760 665 -0.19(-4.81%)
Oct 07, 2019 3.878 3.950 3.878 3.950 1,227 +0.01(+0.25%)
Oct 03, 2019 3.940 3.940 3.940 0 +0.19(+5.07%)
Oct 02, 2019 3.750 3.750 3.750 3.750 365 -0.12(-3.10%)
Oct 01, 2019 3.870 3.870 3.870 3.870 248 +0.02(+0.65%)
Sep 30, 2019 3.845 3.845 3.845 3.845 167 +0.02(+0.39%)
Sep 27, 2019 3.840 3.850 3.830 3.830 1,400 -0.02(-0.52%)
Sep 26, 2019 3.840 3.850 3.840 3.850 1,218 +0.09(+2.39%)
Sep 25, 2019 3.855 3.855 3.760 3.760 1,020 -0.03(-0.75%)
Sep 24, 2019 3.880 4.000 3.788 3.788 7,192 -0.00(-0.03%)
Sep 23, 2019 3.830 3.850 3.770 3.789 5,711 +0.04(+1.05%)
Sep 20, 2019 3.860 3.950 3.750 3.750 9,500 -0.04(-1.06%)
Sep 19, 2019 3.980 3.980 3.790 3.790 1,637 -0.16(-4.05%)
Sep 18, 2019 3.950 3.950 3.880 3.950 3,129 -0.03(-0.75%)
Sep 17, 2019 4.000 4.000 3.980 3.980 759 -0.02(-0.50%)
Sep 16, 2019 3.990 4.000 3.990 4.000 951 +0.01(+0.25%)
Sep 13, 2019 3.800 4.000 3.800 3.990 5,700 +0.04(+1.01%)
Sep 12, 2019 3.970 3.970 3.822 3.950 1,337 +0.09(+2.31%)
Sep 11, 2019 3.861 3.861 3.861 113 +0.00(+0.00%)
Sep 10, 2019 3.861 3.861 3.861 3.861 1,000 +0.09(+2.41%)
Sep 09, 2019 3.910 3.910 3.770 3.770 6,022 -0.13(-3.33%)
Sep 06, 2019 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Sep 05, 2019 3.849 3.910 3.835 3.900 16,381 +0.05(+1.30%)
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.