Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.010 -0.080 (-1.96%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 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 (%)
Jan 30, 2015 3.840 4.090 3.840 4.090 519 +0.15(+3.81%)
Jan 28, 2015 3.830 3.940 3.940 3.940 2,500 +0.04(+1.03%)
Jan 27, 2015 3.770 3.930 3.940 3.900 18,994 -0.04(-1.02%)
Jan 26, 2015 3.990 4.079 3.940 3.940 3,153 -0.05(-1.25%)
Jan 23, 2015 4.085 4.085 3.990 3.990 1,061 +0.04(+1.01%)
Jan 22, 2015 4.000 4.180 3.910 3.950 9,412 -0.05(-1.28%)
Jan 20, 2015 4.150 4.001 4.001 4.001 3,400 -0.03(-0.72%)
Jan 16, 2015 4.030 4.030 4.000 4.030 1,277 +0.01(+0.25%)
Jan 15, 2015 4.020 4.020 4.020 4.020 123 +0.01(+0.25%)
Jan 14, 2015 4.010 4.010 4.010 4.010 123 -0.09(-2.20%)
Jan 13, 2015 4.160 4.160 4.090 4.100 1,727 +0.04(+0.99%)
Jan 12, 2015 3.970 4.060 3.970 4.060 955 -0.10(-2.40%)
Jan 09, 2015 4.042 4.160 4.042 4.160 1,389 -0.02(-0.48%)
Jan 08, 2015 4.180 4.180 4.180 4.180 554 +0.19(+4.76%)
Jan 06, 2015 3.990 3.990 3.990 3.990 88 +0.02(+0.50%)
Jan 05, 2015 3.970 3.970 3.970 3.970 345 +0.06(+1.51%)
Dec 30, 2014 3.910 3.911 3.911 3.911 300 -0.08(-1.98%)
Dec 29, 2014 4.140 4.140 3.980 3.990 10,887 +0.06(+1.53%)
Dec 26, 2014 4.100 4.100 3.930 3.930 3,319 -0.17(-4.15%)
Dec 24, 2014 4.060 4.100 4.100 4.100 2,700 +0.00(+0.00%)
Dec 23, 2014 4.050 4.100 4.050 4.100 1,807 +0.06(+1.48%)
Dec 22, 2014 4.020 4.040 4.010 4.040 473 +0.11(+2.80%)
Dec 19, 2014 3.930 3.930 3.930 3.930 817 -0.03(-0.76%)
Dec 18, 2014 3.980 4.000 3.960 3.960 2,237 +0.06(+1.54%)
Dec 17, 2014 3.900 3.960 3.900 3.900 800 -0.08(-2.01%)
Dec 15, 2014 3.860 3.980 3.860 3.980 4,660 -0.15(-3.61%)
Dec 12, 2014 4.000 4.129 3.900 4.129 7,231 -0.00(-0.02%)
Dec 11, 2014 4.010 4.200 4.010 4.130 7,603 +0.12(+2.99%)
Dec 10, 2014 3.950 4.010 3.950 4.010 1,390 -0.06(-1.39%)
Dec 09, 2014 4.030 4.130 4.030 4.066 6,412 -0.00(-0.09%)
Dec 08, 2014 3.900 4.070 3.900 4.070 1,996 +0.08(+2.01%)
Dec 05, 2014 3.990 3.990 3.990 3.990 300 +0.11(+2.84%)
Dec 04, 2014 4.060 4.060 3.880 3.880 3,900 -0.14(-3.42%)
Dec 03, 2014 4.029 4.050 4.017 4.017 7,100 -0.03(-0.81%)
Dec 02, 2014 4.030 4.050 3.950 4.050 6,509 +0.03(+0.75%)
Dec 01, 2014 3.960 4.020 3.960 4.020 6,019 +0.07(+1.77%)
Nov 28, 2014 3.950 3.950 3.950 3.950 1,505 -0.07(-1.74%)
Nov 26, 2014 4.000 4.020 4.020 4.020 5,900 +0.02(+0.50%)
Nov 25, 2014 3.990 4.025 3.990 4.000 3,599 +0.04(+1.01%)
Nov 24, 2014 3.960 3.960 3.960 3.960 505 +0.01(+0.25%)
Nov 21, 2014 3.950 3.950 3.950 3.950 500 +0.03(+0.77%)
Nov 20, 2014 3.900 3.920 3.811 3.920 6,402 +0.10(+2.62%)
Nov 19, 2014 3.950 3.950 3.820 3.820 3,699 +0.00(+0.00%)
Nov 18, 2014 4.090 4.090 3.820 3.820 8,300 -0.25(-6.14%)
Nov 17, 2014 3.839 4.080 3.839 4.070 10,450 +0.22(+5.71%)
Nov 14, 2014 3.900 3.950 3.836 3.850 7,249 -0.10(-2.53%)
Nov 13, 2014 3.700 3.990 3.700 3.950 13,914 +0.22(+5.90%)
Nov 12, 2014 3.836 3.860 3.700 3.730 7,442 -0.09(-2.36%)
Nov 11, 2014 3.710 3.820 3.710 3.820 4,466 -0.05(-1.29%)
Nov 06, 2014 3.870 3.870 3.870 3.870 99 +0.20(+5.45%)
Nov 05, 2014 3.760 3.760 3.670 3.670 5,012 -0.08(-2.13%)
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.