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

Electro Sensors IN (NQ: ELSE )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 30, 2008 2.511 2.790 2.484 2.790 2,563 +0.20(+7.74%)
Dec 29, 2008 2.493 2.842 2.493 2.589 4,930 -0.16(-5.71%)
Dec 26, 2008 2.606 2.746 2.606 2.746 1,671 +0.39(+16.67%)
Dec 24, 2008 2.354 2.354 2.354 2.354 310 +0.00(+0.00%)
Dec 23, 2008 2.319 2.354 2.319 2.354 3,556 -0.03(-1.46%)
Dec 22, 2008 2.423 2.423 2.258 2.389 17,674 -0.16(-6.16%)
Dec 19, 2008 2.641 2.711 2.545 2.545 4,493 -0.17(-6.11%)
Dec 18, 2008 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Dec 17, 2008 2.484 2.711 2.397 2.711 2,193 +0.44(+19.16%)
Dec 16, 2008 2.598 2.598 2.275 2.275 344 -0.09(-3.69%)
Dec 15, 2008 2.441 2.441 2.354 2.362 2,839 +0.00(+0.00%)
Dec 12, 2008 2.528 2.528 2.188 2.362 25,168 -0.17(-6.55%)
Dec 11, 2008 2.615 2.659 2.528 2.528 34,988 -0.09(-3.33%)
Dec 10, 2008 2.432 2.615 2.432 2.615 2,294 +0.10(+4.17%)
Dec 09, 2008 2.572 2.572 2.511 2.511 1,032 -0.10(-4.00%)
Dec 08, 2008 2.641 2.641 2.615 2.615 6,526 +0.00(+0.00%)
Dec 05, 2008 2.598 2.999 2.528 2.615 14,135 +0.05(+2.04%)
Dec 04, 2008 2.650 3.060 2.336 2.563 2,594 -0.08(-2.97%)
Dec 03, 2008 2.667 2.668 2.641 2.641 5,828 -0.12(-4.42%)
Dec 02, 2008 3.199 3.469 2.763 2.763 9,431 -0.70(-20.15%)
Dec 01, 2008 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Nov 28, 2008 3.225 3.461 3.225 3.461 1,376 +0.03(+1.02%)
Nov 26, 2008 3.269 3.469 2.755 3.426 7,605 +0.07(+2.08%)
Nov 25, 2008 2.877 3.356 2.877 3.356 3,822 +0.48(+16.67%)
Nov 24, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Nov 21, 2008 2.630 2.920 2.630 2.877 344 +0.26(+10.00%)
Nov 20, 2008 2.720 2.790 2.615 2.615 1,720 -0.17(-6.25%)
Nov 19, 2008 2.790 2.790 2.790 2.790 1,606 -0.07(-2.44%)
Nov 18, 2008 2.528 2.859 2.528 2.859 448 +0.16(+5.81%)
Nov 17, 2008 2.528 2.821 2.528 2.702 2,294 -0.09(-3.12%)
Nov 14, 2008 2.702 2.789 2.702 2.789 5,336 +0.07(+2.56%)
Nov 13, 2008 2.746 2.746 2.720 2.720 229 -0.04(-1.58%)
Nov 12, 2008 2.816 2.946 2.755 2.763 2,417 -0.24(-8.12%)
Nov 07, 2008 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Nov 06, 2008 2.964 3.112 2.964 3.007 3,139 +0.04(+1.47%)
Nov 05, 2008 2.964 2.964 2.964 2.964 0 +0.00(+0.00%)
Nov 04, 2008 2.964 2.964 2.938 2.964 4,588 +0.09(+3.03%)
Nov 03, 2008 2.877 2.877 2.589 2.877 22,968 +0.12(+4.43%)
Oct 31, 2008 2.894 2.894 2.650 2.755 17,580 -0.21(-7.06%)
Oct 30, 2008 2.964 2.981 2.938 2.964 1,261 -0.06(-2.02%)
Oct 29, 2008 3.007 3.025 3.007 3.025 1,835 +0.02(+0.58%)
Oct 28, 2008 3.082 3.121 2.964 3.007 40,379 -0.04(-1.43%)
Oct 27, 2008 3.138 3.400 3.051 3.051 93,841 -0.33(-9.79%)
Oct 24, 2008 2.920 3.434 2.920 3.382 4,524 +0.45(+15.47%)
Oct 23, 2008 3.121 3.391 2.829 2.929 917 -0.51(-14.93%)
Oct 22, 2008 3.443 3.443 3.443 3.443 458 +0.17(+5.33%)
Oct 21, 2008 3.269 3.269 3.269 3.269 803 +0.07(+2.29%)
Oct 20, 2008 3.042 3.196 3.042 3.196 7,055 +0.23(+7.83%)
Oct 17, 2008 2.702 3.042 2.702 2.964 18,719 +0.26(+9.68%)
Oct 16, 2008 2.702 2.702 2.702 2.702 114 -0.09(-3.13%)
Oct 15, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Oct 14, 2008 3.042 3.042 2.511 2.790 3,957 -0.25(-8.31%)
Oct 13, 2008 2.450 3.103 2.450 3.042 28,728 +0.21(+7.38%)
Oct 10, 2008 2.833 3.051 2.833 2.833 13,660 -0.26(-8.45%)
Oct 09, 2008 3.304 3.332 3.095 3.095 18,029 -0.05(-1.66%)
Oct 08, 2008 3.108 3.295 3.051 3.147 6,923 -0.22(-6.60%)
Oct 07, 2008 3.095 3.369 3.095 3.369 5,144 +0.19(+5.89%)
Oct 06, 2008 3.252 3.252 3.182 3.182 10,136 -0.05(-1.61%)
Oct 03, 2008 3.234 3.234 3.234 3.234 3,253 -0.01(-0.27%)
Oct 02, 2008 3.255 3.450 3.225 3.243 1,743 -0.23(-6.65%)
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.