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 (%)
Jan 31, 2012 3.715 3.743 3.705 3.743 4,509 +0.02(+0.51%)
Jan 30, 2012 3.734 3.734 3.724 3.724 1,223 +0.08(+2.07%)
Jan 25, 2012 3.649 3.649 3.649 3.649 0 -0.03(-0.77%)
Jan 20, 2012 3.677 3.677 3.677 3.677 212 +0.04(+1.04%)
Jan 18, 2012 3.649 3.639 3.639 3.639 1,060 -0.06(-1.58%)
Jan 17, 2012 3.698 3.698 3.698 3.698 226 -0.12(-3.16%)
Jan 13, 2012 3.771 3.819 3.771 3.819 318 +0.03(+0.75%)
Jan 12, 2012 3.819 3.819 3.746 3.790 3,743 +0.04(+1.01%)
Jan 10, 2012 3.790 3.753 3.753 3.753 1,590 +0.00(+0.00%)
Jan 09, 2012 3.753 3.753 3.753 3.753 106 -0.06(-1.60%)
Jan 06, 2012 3.705 3.814 3.705 3.814 2,306 +0.16(+4.52%)
Jan 05, 2012 3.592 3.743 3.592 3.649 636 -0.17(-4.44%)
Jan 04, 2012 3.819 3.819 3.819 3.819 188 +0.12(+3.17%)
Dec 30, 2011 3.658 3.798 3.639 3.701 2,651 +0.02(+0.65%)
Dec 29, 2011 3.771 3.834 3.677 3.677 1,484 +0.06(+1.56%)
Dec 28, 2011 3.819 3.819 3.621 3.621 424 -0.07(-1.79%)
Dec 27, 2011 3.715 3.724 3.677 3.687 742 +0.06(+1.56%)
Dec 23, 2011 3.866 3.866 3.630 3.630 7,212 +0.07(+1.85%)
Dec 21, 2011 3.677 3.837 3.564 3.564 5,939 -0.21(-5.50%)
Dec 20, 2011 3.771 3.771 3.753 3.771 2,123 +0.12(+3.36%)
Dec 16, 2011 3.649 3.649 3.649 3.649 0 +0.01(+0.26%)
Dec 12, 2011 3.639 3.639 3.639 3.639 0 -0.32(-8.10%)
Dec 07, 2011 3.960 3.960 3.960 3.960 3,924 +0.09(+2.44%)
Dec 06, 2011 3.903 3.903 3.866 3.866 530 -0.01(-0.24%)
Dec 05, 2011 3.771 3.875 3.771 3.875 1,530 -0.01(-0.24%)
Nov 29, 2011 3.885 3.885 3.885 3.885 424 +0.00(+0.00%)
Nov 28, 2011 4.101 4.101 3.583 3.885 425 -0.19(-4.63%)
Nov 23, 2011 3.677 4.073 4.073 4.073 954 +0.39(+10.49%)
Nov 22, 2011 3.687 3.687 3.687 3.687 106 +0.01(+0.26%)
Nov 21, 2011 3.687 3.687 3.677 3.677 3,288 -0.43(-10.55%)
Nov 18, 2011 4.111 4.111 4.111 4.111 106 +0.02(+0.46%)
Nov 17, 2011 4.130 4.130 4.092 4.092 424 +0.17(+4.33%)
Nov 15, 2011 3.621 3.922 3.922 3.922 742 +0.22(+5.85%)
Nov 10, 2011 3.696 3.705 3.705 3.705 1,484 +0.27(+7.79%)
Nov 07, 2011 3.441 3.438 3.438 3.438 424 -0.20(-5.54%)
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.