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 -0.002 (-0.06%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Feb 28, 2014 3.980 4.000 3.960 4.000 3,664 +0.02(+0.50%)
Feb 27, 2014 4.020 4.020 3.970 3.980 7,259 -0.05(-1.23%)
Feb 26, 2014 4.040 4.040 4.029 4.029 641 +0.07(+1.75%)
Feb 25, 2014 4.050 4.050 3.960 3.960 11,547 -0.06(-1.57%)
Feb 24, 2014 4.020 4.050 4.020 4.023 5,647 -0.03(-0.66%)
Feb 21, 2014 4.050 4.050 4.050 4.050 1,171 +0.04(+0.96%)
Feb 20, 2014 4.080 4.080 3.971 4.012 7,104 -0.01(-0.24%)
Feb 19, 2014 4.060 4.080 4.000 4.021 13,824 +0.02(+0.44%)
Feb 18, 2014 3.990 4.170 3.990 4.003 33,883 +0.04(+1.10%)
Feb 14, 2014 3.990 3.960 3.960 3.960 8,200 -0.04(-1.00%)
Feb 13, 2014 3.970 4.015 3.970 4.000 17,528 +0.03(+0.76%)
Feb 12, 2014 4.050 4.050 3.970 3.970 2,570 -0.06(-1.49%)
Feb 11, 2014 4.020 4.030 4.010 4.030 3,431 +0.08(+2.03%)
Feb 10, 2014 3.978 3.978 3.940 3.950 3,198 -0.06(-1.50%)
Feb 07, 2014 3.978 4.010 3.978 4.010 5,100 -0.01(-0.25%)
Feb 06, 2014 3.980 4.020 3.950 4.020 7,144 +0.00(+0.00%)
Feb 05, 2014 3.950 4.020 3.950 4.020 2,305 +0.07(+1.77%)
Feb 04, 2014 3.970 3.970 3.950 3.950 8,155 -0.02(-0.50%)
Feb 03, 2014 4.030 4.030 3.970 3.970 7,696 -0.06(-1.44%)
Jan 31, 2014 4.030 4.030 4.028 4.028 1,550 +0.03(+0.70%)
Jan 30, 2014 4.090 4.090 3.970 4.000 3,200 -0.05(-1.25%)
Jan 29, 2014 4.170 4.170 4.051 4.051 13,700 -0.09(-2.15%)
Jan 28, 2014 4.018 4.220 4.018 4.140 1,760 +0.15(+3.76%)
Jan 27, 2014 4.120 4.192 3.988 3.990 7,487 -0.15(-3.62%)
Jan 24, 2014 4.230 4.230 4.140 4.140 17,947 -0.10(-2.36%)
Jan 23, 2014 4.334 4.334 4.150 4.240 10,127 +0.04(+0.95%)
Jan 22, 2014 4.123 4.300 4.123 4.200 29,336 +0.07(+1.70%)
Jan 21, 2014 4.120 4.170 4.080 4.130 6,800 +0.04(+0.98%)
Jan 17, 2014 4.100 4.090 4.090 4.090 600 -0.06(-1.44%)
Jan 16, 2014 4.110 4.150 4.070 4.150 7,591 +0.05(+1.22%)
Jan 15, 2014 4.090 4.100 4.081 4.100 400 +0.01(+0.25%)
Jan 14, 2014 4.110 4.110 4.060 4.090 4,344 +0.01(+0.24%)
Jan 13, 2014 4.110 4.110 4.080 4.080 5,900 +0.02(+0.61%)
Jan 10, 2014 4.072 4.072 4.030 4.055 5,130 -0.00(-0.12%)
Jan 09, 2014 4.050 4.090 4.047 4.060 8,813 -0.06(-1.46%)
Jan 08, 2014 4.060 4.129 4.040 4.120 29,765 +0.09(+2.23%)
Jan 07, 2014 4.030 4.050 4.008 4.030 20,528 +0.03(+0.75%)
Jan 06, 2014 3.971 4.000 3.970 4.000 1,107 +0.03(+0.76%)
Jan 03, 2014 3.980 4.030 3.970 3.970 10,135 -0.03(-0.75%)
Jan 02, 2014 4.030 4.030 3.971 4.000 1,790 -0.01(-0.25%)
Dec 31, 2013 4.060 4.010 4.010 4.010 1,300 -0.02(-0.41%)
Dec 30, 2013 3.950 4.030 3.950 4.027 4,774 +0.07(+1.68%)
Dec 27, 2013 4.000 4.030 3.960 3.960 10,750 -0.02(-0.60%)
Dec 26, 2013 3.970 4.000 3.970 3.984 2,801 +0.02(+0.49%)
Dec 24, 2013 3.965 3.965 3.965 3.965 125 +0.00(+0.12%)
Dec 23, 2013 4.010 4.020 3.960 3.960 2,118 +0.00(+0.00%)
Dec 20, 2013 4.000 4.000 3.930 3.960 11,417 -0.03(-0.71%)
Dec 19, 2013 3.971 4.030 3.950 3.988 7,905 -0.01(-0.30%)
Dec 18, 2013 4.000 4.010 3.970 4.000 3,305 +0.04(+1.01%)
Dec 17, 2013 4.000 4.030 3.960 3.960 14,743 -0.07(-1.74%)
Dec 16, 2013 3.970 4.030 3.970 4.030 12,415 +0.02(+0.50%)
Dec 13, 2013 3.973 4.010 3.973 4.010 2,413 +0.05(+1.26%)
Dec 12, 2013 4.000 4.000 3.960 3.960 16,300 -0.08(-1.98%)
Dec 11, 2013 4.130 4.130 4.011 4.040 5,998 -0.02(-0.49%)
Dec 10, 2013 4.021 4.060 4.020 4.060 5,700 +0.02(+0.50%)
Dec 09, 2013 4.080 4.120 4.036 4.040 18,148 -0.02(-0.49%)
Dec 06, 2013 4.200 4.200 3.961 4.060 0 +0.00(+0.00%)
Dec 05, 2013 4.030 4.070 3.960 4.060 0 +0.02(+0.50%)
Dec 04, 2013 4.440 4.440 3.960 4.040 0 +0.00(+0.00%)
Dec 03, 2013 4.000 4.090 4.000 4.040 0 -0.05(-1.22%)
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.