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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Jul 31, 2007 5.082 5.422 5.082 5.230 9,945 -0.05(-0.99%)
Jul 30, 2007 5.265 5.283 4.986 5.283 6,079 +0.02(+0.33%)
Jul 27, 2007 5.073 5.309 4.855 5.265 14,719 +0.03(+0.50%)
Jul 26, 2007 5.213 5.361 5.056 5.239 17,963 -0.03(-0.66%)
Jul 25, 2007 5.168 5.274 5.143 5.274 6,825 +0.05(+1.00%)
Jul 24, 2007 5.387 5.474 5.213 5.222 2,925 -0.12(-2.28%)
Jul 23, 2007 5.143 5.344 5.134 5.344 3,602 +0.21(+4.06%)
Jul 20, 2007 5.204 5.335 5.135 5.135 5,047 -0.17(-3.27%)
Jul 19, 2007 5.352 5.396 5.248 5.309 2,391 -0.08(-1.46%)
Jul 18, 2007 5.352 5.405 5.222 5.387 6,882 +0.05(+0.98%)
Jul 17, 2007 5.161 5.387 5.134 5.335 10,090 +0.10(+1.83%)
Jul 16, 2007 5.274 5.344 5.100 5.239 24,816 -0.09(-1.64%)
Jul 13, 2007 5.361 5.570 5.265 5.326 10,663 -0.02(-0.33%)
Jul 12, 2007 5.326 5.361 5.291 5.344 2,186 -0.02(-0.33%)
Jul 11, 2007 5.361 5.457 5.291 5.361 7,456 +0.06(+1.15%)
Jul 10, 2007 5.753 5.762 5.291 5.300 13,783 -0.42(-7.32%)
Jul 09, 2007 5.640 5.806 5.431 5.718 9,940 +0.12(+2.11%)
Jul 06, 2007 5.483 5.780 5.396 5.600 11,310 +0.04(+0.69%)
Jul 05, 2007 5.561 5.623 5.553 5.562 12,536 +0.02(+0.31%)
Jul 03, 2007 5.474 5.666 5.413 5.544 6,085 +0.10(+1.76%)
Jul 02, 2007 5.440 5.474 5.387 5.448 3,268 +0.10(+1.96%)
Jun 29, 2007 5.535 5.535 5.274 5.344 6,544 -0.17(-3.16%)
Jun 28, 2007 5.841 5.841 5.518 5.518 10,750 -0.17(-3.06%)
Jun 27, 2007 5.614 5.753 5.579 5.692 8,693 +0.04(+0.73%)
Jun 26, 2007 5.753 5.875 5.509 5.651 19,351 -0.07(-1.18%)
Jun 25, 2007 5.753 6.050 5.579 5.719 71,431 +0.14(+2.50%)
Jun 22, 2007 5.004 5.980 4.934 5.579 76,108 +0.51(+10.15%)
Jun 21, 2007 5.222 5.230 4.960 5.065 11,227 -0.16(-3.01%)
Jun 20, 2007 4.986 5.222 4.951 5.222 7,685 +0.17(+3.28%)
Jun 19, 2007 4.969 5.134 4.934 5.056 6,309 -0.10(-1.86%)
Jun 18, 2007 5.128 5.152 4.934 5.152 4,244 -0.01(-0.17%)
Jun 15, 2007 4.978 5.213 4.978 5.161 14,454 +0.25(+5.15%)
Jun 14, 2007 5.047 5.073 4.908 4.908 5,965 -0.06(-1.23%)
Jun 13, 2007 5.047 5.143 4.873 4.969 2,753 -0.13(-2.60%)
Jun 12, 2007 4.918 5.134 4.838 5.102 16,404 +0.13(+2.67%)
Jun 11, 2007 5.073 5.213 4.873 4.969 10,553 -0.05(-1.04%)
Jun 08, 2007 5.152 5.213 4.838 5.021 19,354 -0.08(-1.54%)
Jun 07, 2007 4.864 5.213 4.864 5.100 24,318 -0.03(-0.51%)
Jun 06, 2007 4.951 5.181 4.847 5.126 16,519 +0.12(+2.44%)
Jun 05, 2007 4.742 5.004 4.742 5.004 5,416 +0.04(+0.88%)
Jun 04, 2007 4.751 4.960 4.733 4.960 6,791 +0.21(+4.40%)
Jun 01, 2007 4.838 5.021 4.751 4.751 10,631 -0.17(-3.54%)
May 31, 2007 5.012 5.082 4.925 4.925 1,768 -0.10(-1.91%)
May 30, 2007 5.108 5.117 4.925 5.021 12,423 -0.02(-0.35%)
May 29, 2007 5.056 5.169 4.969 5.039 9,228 -0.02(-0.34%)
May 25, 2007 4.925 5.056 4.917 5.056 12,504 +0.14(+2.84%)
May 24, 2007 4.934 4.934 4.838 4.917 13,995 +0.01(+0.22%)
May 23, 2007 4.899 4.960 4.882 4.906 5,056 -0.03(-0.57%)
May 22, 2007 4.960 4.969 4.925 4.934 4,932 -0.02(-0.35%)
May 21, 2007 4.882 5.134 4.794 4.951 21,334 +0.07(+1.43%)
May 18, 2007 4.812 4.882 4.803 4.882 3,934 +0.00(+0.00%)
May 17, 2007 4.855 4.882 4.847 4.882 10,152 +0.03(+0.54%)
May 16, 2007 4.481 4.873 4.481 4.855 15,541 +0.17(+3.53%)
May 15, 2007 4.664 4.725 4.664 4.690 3,488 -0.02(-0.37%)
May 14, 2007 4.707 4.803 4.655 4.707 5,937 +0.02(+0.37%)
May 11, 2007 4.725 4.786 4.690 4.690 1,606 +0.03(+0.56%)
May 10, 2007 4.729 4.786 4.664 4.664 1,118 -0.10(-2.01%)
May 09, 2007 4.690 4.760 4.664 4.760 1,835 +0.10(+2.25%)
May 08, 2007 4.751 4.786 4.585 4.655 18,746 -0.05(-1.11%)
May 07, 2007 4.742 4.760 4.707 4.707 6,653 -0.03(-0.55%)
May 04, 2007 4.699 4.768 4.550 4.733 207,512 +0.03(+0.56%)
May 03, 2007 4.611 4.768 4.611 4.707 13,059 +0.04(+0.93%)
May 02, 2007 4.542 4.707 4.542 4.664 4,239 +0.12(+2.69%)
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.