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

Electro Sensors IN (NQ: ELSE )

4.020 -0.032 (-0.79%)
Streaming Delayed Price Updated: 10:52 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 (%)
Jul 28, 2016 3.560 3.546 3.546 3.546 27 +0.02(+0.44%)
Jul 27, 2016 3.530 3.530 3.530 3.530 419 -0.02(-0.66%)
Jul 26, 2016 3.570 3.640 3.460 3.554 7,794 +0.04(+1.24%)
Jul 25, 2016 3.540 3.655 3.460 3.510 41,216 -0.18(-4.83%)
Jul 22, 2016 3.570 3.716 3.570 3.688 9,917 +0.03(+0.77%)
Jul 21, 2016 3.800 3.800 3.350 3.660 159,922 -0.03(-0.81%)
Jul 20, 2016 3.290 3.840 3.290 3.690 15,840 +0.41(+12.50%)
Jul 19, 2016 3.280 3.280 3.280 3.280 103 -0.07(-2.09%)
Jul 18, 2016 3.300 3.350 3.300 3.350 2,301 +0.00(+0.00%)
Jul 15, 2016 3.400 3.400 3.300 3.350 2,700 +0.00(+0.00%)
Jul 14, 2016 3.300 3.500 3.260 3.350 2,900 +0.05(+1.52%)
Jul 13, 2016 3.330 3.330 3.220 3.300 3,397 +0.01(+0.30%)
Jul 12, 2016 3.315 3.400 3.290 3.290 1,521 -0.01(-0.38%)
Jul 11, 2016 3.300 3.302 3.300 3.302 600 +0.00(+0.07%)
Jul 08, 2016 3.380 3.380 3.380 3.300 315 +0.01(+0.30%)
Jul 07, 2016 3.320 3.470 3.290 3.290 1,385 +0.18(+5.65%)
Jul 05, 2016 3.150 3.150 3.114 3.114 262 -0.05(-1.45%)
Jun 30, 2016 3.250 3.160 3.160 3.160 1,300 -0.06(-1.86%)
Jun 29, 2016 3.240 3.290 3.220 3.220 3,880 +0.03(+0.94%)
Jun 28, 2016 3.190 3.190 3.190 3.190 104 +0.03(+0.95%)
Jun 27, 2016 3.212 3.212 3.160 3.160 9,100 -0.07(-2.16%)
Jun 24, 2016 3.180 3.230 3.180 3.230 800 +0.00(+0.03%)
Jun 23, 2016 3.229 3.229 3.229 3.229 221 -0.06(-1.85%)
Jun 22, 2016 3.250 3.290 3.250 3.290 1,246 +0.00(+0.11%)
Jun 21, 2016 3.274 3.286 3.274 3.286 500 -0.00(-0.12%)
Jun 20, 2016 3.350 3.350 3.244 3.290 2,300 -0.06(-1.79%)
Jun 16, 2016 3.280 3.350 3.350 3.350 6 +0.10(+3.07%)
Jun 15, 2016 3.350 3.362 3.250 3.250 5,203 -0.06(-1.81%)
Jun 13, 2016 3.320 3.310 3.310 3.310 600 -0.09(-2.65%)
Jun 09, 2016 3.400 3.400 3.400 3.400 100 -0.05(-1.47%)
Jun 06, 2016 3.290 3.451 3.451 3.451 39 +0.07(+2.09%)
Jun 03, 2016 3.380 3.380 3.380 3.380 102 -0.01(-0.30%)
Jun 02, 2016 3.390 3.390 3.390 3.390 526 -0.12(-3.42%)
Jun 01, 2016 3.570 3.590 3.450 3.510 5,677 +0.01(+0.29%)
May 27, 2016 3.390 3.500 3.500 3.500 3 +0.01(+0.29%)
May 24, 2016 3.490 3.490 3.490 3.490 900 +0.09(+2.65%)
May 23, 2016 3.340 3.530 3.300 3.400 9,928 +0.14(+4.29%)
May 20, 2016 3.390 3.390 3.230 3.260 1,111 -0.14(-4.12%)
May 19, 2016 3.357 3.400 3.300 3.400 913 +0.06(+1.83%)
May 18, 2016 3.410 3.410 3.260 3.339 6,963 +0.07(+2.10%)
May 17, 2016 3.270 3.270 3.270 3.270 102 -0.03(-0.91%)
May 16, 2016 3.300 3.300 3.300 3.300 4,567 +0.01(+0.31%)
May 13, 2016 3.210 3.300 3.050 3.290 54,787 -0.02(-0.60%)
May 12, 2016 3.310 3.406 3.310 3.310 6,590 -0.20(-5.70%)
May 11, 2016 3.580 3.580 3.510 3.510 4,722 +0.02(+0.69%)
May 10, 2016 3.440 3.610 3.400 3.486 31,838 +0.28(+8.60%)
May 05, 2016 3.300 3.210 3.210 3.210 1,400 -0.08(-2.43%)
May 04, 2016 3.390 3.390 3.280 3.290 4,510 -0.15(-4.36%)
May 03, 2016 3.430 3.440 3.430 3.440 1,764 -0.01(-0.29%)
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.