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

Electro Sensors IN (NQ: ELSE )

4.052 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 22, 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 (%)
Apr 29, 2016 3.380 3.380 3.380 3.380 414 +0.02(+0.60%)
Apr 27, 2016 3.400 3.360 3.360 3.360 900 +0.01(+0.27%)
Apr 22, 2016 3.440 3.351 3.351 3.351 400 -0.08(-2.26%)
Apr 21, 2016 3.390 3.429 3.390 3.429 1,209 +0.14(+4.16%)
Apr 20, 2016 3.560 3.560 3.280 3.292 1,500 -0.12(-3.48%)
Apr 19, 2016 3.430 3.430 3.410 3.410 415 +0.06(+1.89%)
Apr 18, 2016 3.347 3.347 3.347 3.347 581 -0.14(-4.07%)
Apr 13, 2016 3.490 3.489 3.489 3.489 1,500 +0.22(+6.69%)
Apr 12, 2016 3.230 3.300 3.230 3.270 2,088 -0.02(-0.61%)
Apr 11, 2016 3.281 3.290 3.281 3.290 3,106 -0.05(-1.50%)
Apr 08, 2016 3.349 3.349 3.290 3.340 1,131 -0.07(-2.00%)
Apr 07, 2016 3.315 3.408 3.315 3.408 363 -0.04(-1.22%)
Apr 06, 2016 3.450 3.450 3.450 3.450 214 +0.00(+0.03%)
Apr 05, 2016 3.200 3.449 3.200 3.449 406 +0.24(+7.45%)
Apr 04, 2016 3.210 3.210 3.210 3.210 1,501 -0.24(-6.83%)
Apr 01, 2016 3.460 3.460 3.445 3.445 2,063 +0.02(+0.66%)
Mar 31, 2016 3.450 3.460 3.423 3.423 3,712 -0.03(-0.75%)
Mar 30, 2016 3.449 3.449 3.449 3.449 1,500 +0.05(+1.42%)
Mar 24, 2016 3.400 3.400 3.400 3.400 75 -0.09(-2.58%)
Mar 22, 2016 3.490 3.490 3.490 3.490 3 +0.06(+1.75%)
Mar 21, 2016 3.510 3.510 3.320 3.430 1,994 -0.10(-2.83%)
Mar 18, 2016 3.600 3.600 3.520 3.530 6,866 +0.01(+0.28%)
Mar 17, 2016 3.450 3.580 3.450 3.520 1,708 +0.19(+5.71%)
Mar 16, 2016 3.330 3.330 3.330 3.330 117 +0.00(+0.00%)
Mar 15, 2016 3.480 3.599 3.150 3.330 26,904 -0.12(-3.50%)
Mar 14, 2016 3.450 3.500 3.450 3.451 3,646 +0.05(+1.46%)
Mar 11, 2016 3.400 3.403 3.400 3.401 333 +0.03(+0.88%)
Mar 10, 2016 3.400 3.409 3.371 3.371 1,445 +0.11(+3.41%)
Mar 09, 2016 3.396 3.396 3.260 3.260 1,502 -0.03(-0.91%)
Mar 08, 2016 3.280 3.290 3.280 3.290 315 +0.02(+0.75%)
Mar 07, 2016 3.280 3.290 3.265 3.265 1,850 -0.13(-3.96%)
Mar 04, 2016 3.400 3.400 3.400 3.400 1,597 +0.17(+5.26%)
Mar 02, 2016 3.330 3.230 3.230 3.230 53 -0.18(-5.27%)
Mar 01, 2016 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Feb 23, 2016 3.400 3.400 3.400 3.400 58 -0.01(-0.30%)
Feb 22, 2016 3.410 3.410 3.410 3.410 214 +0.02(+0.59%)
Feb 19, 2016 3.400 3.400 3.390 3.390 597 -0.03(-0.87%)
Feb 18, 2016 3.339 3.420 3.339 3.420 700 +0.08(+2.39%)
Feb 16, 2016 3.430 3.340 3.340 3.340 40 +0.03(+0.91%)
Feb 12, 2016 3.400 3.310 3.310 3.310 300 +0.01(+0.30%)
Feb 11, 2016 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Feb 10, 2016 3.410 3.410 3.300 3.300 18,029 -0.11(-3.23%)
Feb 09, 2016 3.458 3.458 3.410 3.410 1,100 -0.16(-4.48%)
Feb 05, 2016 3.510 3.570 3.570 3.570 1 +0.04(+1.28%)
Feb 04, 2016 3.560 3.560 3.525 3.525 933 -0.09(-2.62%)
Feb 02, 2016 3.620 3.620 3.620 3.620 23 +0.19(+5.54%)
Feb 01, 2016 3.430 3.430 3.430 3.430 219 -0.04(-1.15%)
Jan 29, 2016 3.470 3.470 3.470 3.470 131 +0.05(+1.46%)
Jan 27, 2016 3.430 3.420 3.420 3.420 1,600 -0.01(-0.29%)
Jan 25, 2016 3.430 3.430 3.430 3.430 9 +0.07(+2.08%)
Jan 22, 2016 3.360 3.360 3.360 3.360 112 -0.34(-9.19%)
Jan 21, 2016 3.680 3.720 3.680 3.700 1,150 +0.19(+5.41%)
Jan 20, 2016 3.410 3.730 3.360 3.510 7,341 +0.10(+2.93%)
Jan 19, 2016 3.410 3.720 3.410 3.410 2,722 -0.13(-3.70%)
Jan 14, 2016 3.520 3.541 3.541 3.541 1,400 -0.13(-3.49%)
Jan 13, 2016 3.696 3.696 3.669 3.669 500 +0.07(+1.92%)
Jan 12, 2016 3.722 3.722 3.510 3.600 1,114 +0.04(+1.12%)
Jan 11, 2016 3.677 3.677 3.560 3.560 204 -0.18(-4.81%)
Jan 06, 2016 3.690 3.740 3.740 3.740 20 +0.28(+8.09%)
Jan 04, 2016 3.580 3.460 3.460 3.460 22,100 -0.12(-3.35%)
Dec 31, 2015 3.700 3.580 3.580 3.580 1,100 +0.03(+0.85%)
Dec 29, 2015 3.560 3.550 3.550 3.550 2,700 -0.10(-2.74%)
Dec 28, 2015 3.740 3.740 3.650 3.650 1,290 +0.04(+1.11%)
Dec 23, 2015 3.620 3.610 3.610 3.610 10,200 -0.00(-0.04%)
Dec 22, 2015 3.612 3.612 3.612 3.612 1,015 -0.02(-0.51%)
Dec 18, 2015 3.630 3.630 3.630 3.630 11 +0.01(+0.20%)
Dec 17, 2015 3.560 3.710 3.560 3.623 659 +0.02(+0.63%)
Dec 16, 2015 3.600 3.600 3.600 3.600 125 +0.00(+0.00%)
Dec 15, 2015 3.632 3.640 3.600 3.600 8,708 -0.15(-4.00%)
Dec 14, 2015 3.750 3.750 3.750 3.750 232 +0.08(+2.18%)
Dec 11, 2015 3.820 3.820 3.670 3.670 5,113 -0.13(-3.37%)
Dec 10, 2015 3.740 3.798 3.740 3.798 1,527 +0.07(+1.94%)
Dec 09, 2015 3.726 3.726 3.726 3.726 559 +0.05(+1.24%)
Dec 07, 2015 3.700 3.680 3.680 3.680 99 -0.04(-1.18%)
Dec 04, 2015 3.724 3.724 3.724 3.724 108 -0.01(-0.39%)
Dec 02, 2015 3.720 3.739 3.739 3.739 500 -0.01(-0.30%)
Dec 01, 2015 3.750 3.750 3.750 3.750 302 -0.05(-1.32%)
Nov 25, 2015 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 23, 2015 3.800 3.800 3.800 3.800 1,200 +0.01(+0.26%)
Nov 20, 2015 3.790 3.790 3.790 3.790 200 -0.02(-0.42%)
Nov 19, 2015 3.780 3.806 3.780 3.806 10,100 +0.01(+0.16%)
Nov 18, 2015 3.780 3.800 3.780 3.800 1,021 -0.05(-1.30%)
Nov 12, 2015 3.810 3.850 3.850 3.850 34 +0.10(+2.67%)
Nov 11, 2015 4.020 4.020 3.760 3.750 16,729 -0.11(-2.85%)
Nov 06, 2015 3.880 3.860 3.860 3.860 5 -0.01(-0.26%)
Nov 05, 2015 3.830 3.870 3.800 3.870 3,222 -0.02(-0.51%)
Nov 04, 2015 3.920 3.940 3.830 3.890 14,004 -0.08(-2.02%)
Nov 02, 2015 3.970 3.970 3.970 3.970 19 +0.15(+3.93%)
Oct 30, 2015 3.850 3.850 3.820 3.820 4,028 -0.03(-0.78%)
Oct 29, 2015 3.970 3.970 3.850 3.850 5,758 +0.00(+0.00%)
Oct 28, 2015 3.850 3.850 3.850 3.850 320 -0.01(-0.26%)
Oct 27, 2015 3.870 3.870 3.860 3.860 3,666 -0.12(-3.01%)
Oct 26, 2015 3.980 3.980 3.980 3.980 372 -0.02(-0.44%)
Oct 22, 2015 4.000 3.998 3.998 3.998 9,400 -0.02(-0.56%)
Oct 19, 2015 4.010 4.020 4.020 4.020 3 +0.00(+0.00%)
Oct 16, 2015 4.006 4.020 3.980 4.020 15,224 +0.01(+0.25%)
Oct 15, 2015 3.800 4.010 3.720 4.010 5,502 +0.12(+3.19%)
Oct 14, 2015 3.886 3.886 3.886 3.886 1,023 -0.08(-2.12%)
Oct 13, 2015 3.690 3.970 3.690 3.970 912 +0.28(+7.59%)
Oct 08, 2015 3.800 3.690 3.690 3.690 900 -0.29(-7.28%)
Oct 07, 2015 3.960 3.980 3.940 3.980 2,745 +0.28(+7.54%)
Sep 30, 2015 3.700 3.701 3.701 3.701 100 +0.02(+0.56%)
Sep 29, 2015 3.710 3.710 3.680 3.680 796 -0.19(-4.91%)
Sep 23, 2015 3.780 3.870 3.870 3.870 181 +0.03(+0.65%)
Sep 22, 2015 3.845 3.845 3.845 3.845 277 -0.01(-0.39%)
Sep 21, 2015 3.880 3.920 3.840 3.860 4,602 +0.07(+1.85%)
Sep 18, 2015 3.990 4.000 3.790 3.790 13,080 -0.20(-5.01%)
Sep 17, 2015 3.990 3.990 3.870 3.990 1,518 -0.02(-0.50%)
Sep 16, 2015 4.010 4.010 4.010 4.010 801 +0.01(+0.25%)
Sep 15, 2015 4.000 4.000 4.000 4.000 986 +0.00(+0.00%)
Sep 14, 2015 4.010 4.010 4.000 4.000 1,119 -0.01(-0.25%)
Sep 11, 2015 4.000 4.010 4.000 4.010 1,386 +0.00(+0.00%)
Sep 10, 2015 4.010 4.010 4.010 4.010 1,102 +0.02(+0.50%)
Sep 09, 2015 3.990 4.010 3.990 3.990 724 -0.02(-0.50%)
Sep 08, 2015 3.990 4.010 3.901 4.010 2,110 +0.02(+0.50%)
Sep 04, 2015 3.980 3.990 3.990 3.990 500 +0.01(+0.25%)
Sep 03, 2015 3.980 3.980 3.980 3.980 160 +0.11(+2.84%)
Sep 02, 2015 3.929 3.980 3.870 3.870 4,080 -0.13(-3.25%)
Aug 28, 2015 4.000 4.000 4.000 4.000 25 +0.19(+4.88%)
Aug 27, 2015 3.890 4.010 3.800 3.814 3,350 -0.04(-0.94%)
Aug 26, 2015 3.850 3.850 3.850 3.850 103 -0.14(-3.46%)
Aug 25, 2015 4.000 4.000 3.880 3.988 4,262 +0.37(+10.17%)
Aug 24, 2015 3.630 3.630 3.620 3.620 461 -0.40(-9.95%)
Aug 21, 2015 4.020 4.020 4.020 4.020 1,110 -0.05(-1.23%)
Aug 20, 2015 4.070 4.070 4.070 4.070 508 +0.05(+1.24%)
Aug 19, 2015 4.160 4.160 4.000 4.020 5,500 +0.03(+0.75%)
Aug 18, 2015 3.930 4.000 3.930 3.990 973 -0.11(-2.68%)
Aug 17, 2015 4.100 4.400 3.960 4.100 14,218 +0.23(+5.94%)
Aug 14, 2015 3.750 3.980 3.750 3.870 12,449 +0.02(+0.52%)
Aug 11, 2015 3.850 3.850 3.850 3.850 9 -0.01(-0.26%)
Aug 05, 2015 3.880 3.860 3.860 3.860 5,400 -0.01(-0.26%)
Aug 04, 2015 3.870 3.870 3.870 3.870 112 -0.05(-1.28%)
Aug 03, 2015 3.890 3.920 3.890 3.920 8,002 +0.04(+1.00%)
Jul 31, 2015 3.790 3.890 3.790 3.881 12,330 +0.28(+7.81%)
Jul 30, 2015 3.813 3.813 3.530 3.600 3,283 -0.21(-5.51%)
Jul 29, 2015 3.810 3.810 3.790 3.810 2,620 +0.02(+0.53%)
Jul 28, 2015 3.790 3.790 3.790 3.790 532 +0.00(+0.00%)
Jul 24, 2015 3.810 3.790 3.790 3.790 2,600 -0.01(-0.26%)
Jul 23, 2015 3.800 3.800 3.800 3.800 201 -0.03(-0.70%)
Jul 22, 2015 3.829 3.829 3.827 3.827 325 -0.10(-2.63%)
Jul 20, 2015 3.850 3.930 3.930 3.930 3,700 +0.11(+2.98%)
Jul 17, 2015 3.900 3.900 3.816 3.816 7,338 -0.08(-2.14%)
Jul 16, 2015 3.900 3.900 3.900 3.900 4,000 -0.03(-0.76%)
Jul 15, 2015 3.900 3.930 3.890 3.930 3,301 +0.13(+3.42%)
Jul 14, 2015 3.800 3.800 3.797 3.800 5,075 -0.00(-0.00%)
Jul 13, 2015 3.750 3.813 3.730 3.800 7,316 +0.01(+0.26%)
Jul 10, 2015 4.130 4.130 3.790 3.790 20,488 -0.16(-4.05%)
Jul 09, 2015 3.840 3.960 3.800 3.950 16,236 -0.05(-1.25%)
Jul 08, 2015 4.000 4.000 4.000 4.000 752 +0.00(+0.00%)
Jul 06, 2015 4.050 4.000 4.000 4.000 8 -0.11(-2.68%)
Jul 02, 2015 4.170 4.110 4.110 4.110 300 +0.01(+0.24%)
Jun 30, 2015 4.100 4.100 4.100 4.100 56 -0.02(-0.49%)
Jun 29, 2015 4.120 4.120 4.120 4.120 110 +0.01(+0.24%)
Jun 26, 2015 4.110 4.110 4.110 4.110 100 -0.11(-2.62%)
Jun 25, 2015 4.221 4.221 4.221 4.221 836 +0.04(+0.97%)
Jun 24, 2015 4.220 4.220 4.170 4.180 787 +0.03(+0.72%)
Jun 18, 2015 4.120 4.150 4.150 4.150 1,300 -0.01(-0.24%)
Jun 12, 2015 4.160 4.160 4.160 4.160 53 -0.00(-0.01%)
Jun 10, 2015 4.120 4.160 4.160 4.160 1 -0.14(-3.25%)
Jun 09, 2015 4.300 4.300 4.290 4.300 6,633 -0.02(-0.47%)
Jun 04, 2015 4.320 4.320 4.320 4.320 100 -0.08(-1.82%)
Jun 02, 2015 4.430 4.400 4.400 4.400 16 +0.10(+2.32%)
May 28, 2015 4.300 4.300 4.300 4.300 1 +0.00(+0.00%)
May 27, 2015 4.326 4.400 4.300 4.300 5,198 -0.00(-0.00%)
May 26, 2015 4.300 4.300 4.300 4.300 100 -0.05(-1.06%)
May 20, 2015 4.350 4.346 4.346 4.346 200 +0.04(+0.84%)
May 19, 2015 4.310 4.310 4.310 4.310 250 +0.00(+0.00%)
May 18, 2015 4.560 4.560 4.300 4.310 6,006 -0.11(-2.49%)
May 15, 2015 4.370 4.420 4.370 4.420 3,185 +0.07(+1.61%)
May 14, 2015 4.300 4.350 4.300 4.350 4,500 -0.07(-1.58%)
May 13, 2015 4.419 4.420 4.419 4.420 1,242 +0.03(+0.68%)
May 12, 2015 4.379 4.390 4.372 4.390 7,096 +0.01(+0.14%)
May 08, 2015 4.400 4.384 4.384 4.384 54 +0.10(+2.43%)
May 07, 2015 4.270 4.280 4.270 4.280 252 +0.00(+0.00%)
May 06, 2015 4.380 4.380 4.280 4.280 794 -0.10(-2.28%)
May 05, 2015 4.380 4.380 4.380 4.380 354 +0.00(+0.00%)
May 04, 2015 4.350 4.380 4.343 4.380 7,913 +0.13(+3.06%)
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.