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, 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%)
Sep 03, 2019 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 30, 2019 3.753 3.880 3.753 3.880 12,100 -0.01(-0.26%)
Aug 28, 2019 3.890 3.890 3.890 0 +0.01(+0.26%)
Aug 27, 2019 3.790 3.880 3.780 3.880 3,901 +0.00(+0.00%)
Aug 26, 2019 3.799 3.880 3.799 3.880 2,400 +0.00(+0.00%)
Aug 23, 2019 3.890 3.890 3.780 3.880 6,600 -0.02(-0.51%)
Aug 22, 2019 3.850 3.910 3.850 3.900 5,513 -0.01(-0.26%)
Aug 21, 2019 3.890 3.910 3.850 3.910 9,804 +0.03(+0.77%)
Aug 20, 2019 3.870 3.890 3.870 3.880 5,179 +0.02(+0.52%)
Aug 19, 2019 3.760 3.940 3.760 3.860 35,339 -0.01(-0.13%)
Aug 16, 2019 3.761 3.900 3.760 3.865 18,600 +0.10(+2.52%)
Aug 15, 2019 3.820 3.946 3.770 3.770 28,973 -0.02(-0.53%)
Aug 14, 2019 3.900 3.900 3.720 3.790 6,839 +0.01(+0.26%)
Aug 13, 2019 3.700 4.010 3.600 3.780 26,946 +0.18(+5.00%)
Aug 12, 2019 3.600 3.600 3.600 3.600 1,772 +0.06(+1.69%)
Aug 09, 2019 3.540 3.540 3.540 22 +0.00(+0.00%)
Aug 08, 2019 3.640 3.685 3.540 3.540 867 -0.11(-2.92%)
Aug 07, 2019 3.640 3.646 3.640 3.646 920 +0.15(+4.18%)
Aug 06, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Aug 05, 2019 3.520 3.520 3.500 3.500 4,022 -0.07(-1.96%)
Aug 02, 2019 3.390 3.570 3.381 3.570 4,900 +0.20(+5.93%)
Aug 01, 2019 3.490 3.500 3.370 3.370 6,441 -0.03(-0.88%)
Jul 31, 2019 3.400 3.550 3.400 3.400 2,388 -0.08(-2.30%)
Jul 30, 2019 3.399 3.500 3.399 3.480 3,770 +0.13(+3.88%)
Jul 29, 2019 3.390 3.450 3.350 3.350 6,461 -0.05(-1.33%)
Jul 26, 2019 3.449 3.449 3.353 3.395 5,500 +0.01(+0.15%)
Jul 25, 2019 3.390 3.390 3.360 3.390 4,833 +0.05(+1.50%)
Jul 24, 2019 3.375 3.375 3.320 3.340 3,555 -0.08(-2.25%)
Jul 23, 2019 3.417 3.417 3.417 357 +0.00(+0.00%)
Jul 22, 2019 3.390 3.417 3.390 3.417 7,078 +0.12(+3.55%)
Jul 19, 2019 3.280 3.300 3.270 3.300 6,300 +0.05(+1.54%)
Jul 18, 2019 3.250 3.250 3.250 3.250 155 +0.00(+0.03%)
Jul 17, 2019 3.234 3.250 3.160 3.249 3,326 -0.00(-0.03%)
Jul 16, 2019 3.250 3.250 3.250 3.250 626 +0.00(+0.03%)
Jul 15, 2019 3.234 3.249 3.225 3.249 6,148 +0.03(+0.90%)
Jul 12, 2019 3.200 3.280 3.200 3.220 14,900 -0.00(-0.00%)
Jul 11, 2019 3.220 3.220 3.200 3.220 2,322 -0.03(-0.92%)
Jul 10, 2019 3.250 3.250 3.250 3.250 247 +0.04(+1.21%)
Jul 09, 2019 3.283 3.283 3.211 3.211 2,596 -0.02(-0.65%)
Jul 08, 2019 3.232 3.232 3.232 11 +0.00(+0.00%)
Jul 05, 2019 3.220 3.232 3.220 3.232 500 +0.02(+0.69%)
Jul 03, 2019 3.280 3.280 3.185 3.210 5,000 -0.07(-2.13%)
Jul 02, 2019 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
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.