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 -0.023 (-0.56%)
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 (%)
Jan 31, 2017 4.250 4.250 4.150 4.220 5,533 -0.12(-2.76%)
Jan 30, 2017 4.290 4.340 4.150 4.340 2,598 +0.27(+6.71%)
Jan 27, 2017 4.025 4.350 4.025 4.067 527 -0.22(-5.20%)
Jan 26, 2017 4.300 4.390 4.100 4.290 27,871 -0.05(-1.15%)
Jan 25, 2017 4.316 4.350 4.113 4.340 6,965 -0.01(-0.23%)
Jan 24, 2017 4.338 4.350 4.298 4.350 19,126 +0.08(+1.93%)
Jan 23, 2017 4.080 4.290 4.080 4.268 16,413 +0.19(+4.60%)
Jan 20, 2017 4.110 4.140 4.050 4.080 5,333 -0.05(-1.21%)
Jan 19, 2017 4.517 4.517 4.000 4.130 38,708 -0.31(-6.98%)
Jan 18, 2017 3.610 4.600 3.600 4.440 42,769 +0.75(+20.19%)
Jan 17, 2017 3.630 3.830 3.550 3.694 15,738 +0.04(+1.15%)
Jan 13, 2017 3.652 3.652 3.652 0 +0.09(+2.58%)
Jan 10, 2017 3.560 3.560 3.560 0 +0.02(+0.56%)
Jan 06, 2017 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 05, 2017 3.520 3.620 3.520 3.540 3,421 +0.02(+0.57%)
Jan 04, 2017 3.500 3.520 3.500 3.520 1,561 +0.02(+0.57%)
Jan 03, 2017 3.450 3.500 3.450 3.500 6,584 +0.04(+1.16%)
Dec 30, 2016 3.460 3.460 3.460 0 +0.05(+1.47%)
Dec 29, 2016 3.430 3.430 3.410 3.410 781 +0.02(+0.59%)
Dec 28, 2016 3.430 3.460 3.390 3.390 3,301 -0.04(-1.04%)
Dec 27, 2016 3.431 3.431 3.426 3.426 1,625 -0.02(-0.70%)
Dec 23, 2016 3.450 3.450 3.450 0 -0.03(-0.86%)
Dec 22, 2016 3.472 3.490 3.472 3.480 311 +0.01(+0.29%)
Dec 21, 2016 3.480 3.490 3.445 3.470 4,667 +0.01(+0.29%)
Dec 20, 2016 3.490 3.490 3.424 3.460 2,001 -0.11(-3.08%)
Dec 16, 2016 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 15, 2016 3.520 3.570 3.480 3.570 3,282 -0.01(-0.28%)
Dec 14, 2016 3.529 3.580 3.529 3.580 16,222 +0.02(+0.56%)
Dec 13, 2016 3.550 3.560 3.550 3.560 1,100 +0.02(+0.56%)
Dec 12, 2016 3.528 3.570 3.500 3.540 22,214 +0.16(+4.73%)
Dec 09, 2016 3.780 3.780 3.380 3.380 11,511 -0.11(-3.14%)
Dec 08, 2016 3.510 3.540 3.410 3.490 4,061 -0.01(-0.30%)
Dec 07, 2016 3.900 3.916 3.460 3.500 12,044 -0.12(-3.21%)
Dec 06, 2016 3.420 3.630 3.420 3.616 11,549 +0.20(+5.72%)
Dec 05, 2016 3.420 3.420 3.420 3.420 695 -0.06(-1.79%)
Dec 02, 2016 3.435 3.500 3.435 3.483 8,120 +0.04(+1.24%)
Dec 01, 2016 3.440 3.440 3.440 3.440 11,000 +0.01(+0.32%)
Nov 29, 2016 3.429 3.429 3.429 101 -0.07(-2.03%)
Nov 28, 2016 3.500 3.500 3.480 3.500 5,527 -0.00(-0.00%)
Nov 25, 2016 3.500 3.500 3.500 3.500 121 -0.01(-0.28%)
Nov 22, 2016 3.510 3.510 3.510 0 -0.01(-0.28%)
Nov 21, 2016 3.540 3.540 3.518 3.520 3,116 -0.02(-0.56%)
Nov 17, 2016 3.540 3.540 3.540 5 +0.01(+0.31%)
Nov 16, 2016 3.529 3.529 3.529 3.529 3,001 -0.01(-0.19%)
Nov 15, 2016 3.470 3.536 3.470 3.536 1,101 +0.07(+1.93%)
Nov 14, 2016 3.469 3.469 3.469 3.469 1,101 -0.01(-0.42%)
Nov 11, 2016 3.475 3.484 3.440 3.484 22,826 -0.08(-2.14%)
Nov 10, 2016 3.560 3.560 3.560 3.560 100 -0.02(-0.56%)
Nov 09, 2016 3.400 3.590 3.400 3.580 507 +0.03(+0.85%)
Nov 03, 2016 3.550 3.550 3.550 154 +0.03(+0.86%)
Nov 02, 2016 3.530 3.530 3.515 3.520 2,399 +0.02(+0.57%)
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.