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 (%)
Oct 28, 2010 3.739 3.820 3.820 3.820 333 +0.12(+3.16%)
Oct 27, 2010 3.721 3.946 3.703 3.703 2,425 +0.04(+0.98%)
Oct 25, 2010 3.622 3.667 3.622 3.667 667 -0.28(-7.06%)
Oct 19, 2010 3.910 3.946 3.946 3.946 556 +0.11(+2.81%)
Oct 18, 2010 3.919 3.919 3.838 3.838 641 +0.10(+2.64%)
Oct 14, 2010 3.712 3.739 3.739 3.739 556 +0.00(+0.00%)
Oct 13, 2010 3.721 3.829 3.649 3.739 1,001 +0.10(+2.72%)
Oct 12, 2010 3.685 3.685 3.640 3.640 556 +0.00(+0.00%)
Oct 11, 2010 3.649 3.739 3.640 3.640 2,002 -0.10(-2.62%)
Oct 07, 2010 3.775 3.738 3.738 3.738 1,557 -0.04(-1.02%)
Oct 06, 2010 3.820 3.820 3.777 3.777 611 +0.00(+0.03%)
Oct 05, 2010 3.734 3.820 3.734 3.776 1,390 +0.05(+1.23%)
Oct 04, 2010 3.730 3.775 3.730 3.730 333 +0.00(+0.00%)
Oct 01, 2010 3.649 3.748 3.613 3.730 10,301 +0.13(+3.49%)
Sep 29, 2010 3.613 3.604 3.604 3.604 667 +0.02(+0.50%)
Sep 27, 2010 3.586 3.586 3.586 3.586 556 -0.07(-1.96%)
Sep 23, 2010 3.658 3.658 3.658 3.658 556 +0.02(+0.49%)
Sep 22, 2010 3.604 3.640 3.595 3.640 5,465 +0.03(+0.75%)
Sep 20, 2010 3.622 3.613 3.613 3.613 2,447 +0.02(+0.50%)
Sep 17, 2010 3.613 3.613 3.595 3.595 333 -0.05(-1.48%)
Sep 10, 2010 3.604 3.649 3.649 3.649 1,112 +0.02(+0.50%)
Sep 09, 2010 3.604 3.631 3.595 3.631 556 +0.04(+1.00%)
Sep 08, 2010 3.595 3.595 3.595 3.595 940 -0.06(-1.72%)
Sep 07, 2010 3.658 3.658 3.658 3.658 386 +0.00(+0.00%)
Sep 03, 2010 3.658 3.658 3.658 3.658 223 +0.06(+1.75%)
Sep 02, 2010 3.613 3.649 3.595 3.595 1,874 +0.02(+0.50%)
Sep 01, 2010 3.586 3.595 3.577 3.577 1,154 -0.02(-0.50%)
Aug 31, 2010 3.631 3.631 3.586 3.595 960 +0.01(+0.25%)
Aug 30, 2010 3.613 3.667 3.586 3.586 9,816 -0.10(-2.68%)
Aug 27, 2010 3.604 3.856 3.604 3.685 2,046 -0.04(-1.20%)
Aug 24, 2010 3.685 3.730 3.730 3.730 1,112 +0.09(+2.47%)
Aug 23, 2010 4.000 4.000 3.640 3.640 2,295 -0.09(-2.41%)
Aug 20, 2010 3.649 3.739 3.631 3.730 500 +0.03(+0.73%)
Aug 19, 2010 3.685 4.125 3.658 3.703 6,486 +0.05(+1.48%)
Aug 17, 2010 3.631 3.649 3.649 3.649 222 +0.05(+1.50%)
Aug 12, 2010 3.604 3.595 3.595 3.595 1,001 -0.03(-0.74%)
Aug 11, 2010 3.721 3.856 3.550 3.622 1,557 -0.11(-2.89%)
Aug 09, 2010 3.730 3.730 3.730 3.730 333 +0.01(+0.24%)
Aug 06, 2010 3.775 3.775 3.721 3.721 778 -0.13(-3.50%)
Aug 05, 2010 3.622 3.865 3.622 3.856 1,668 +0.26(+7.25%)
Aug 04, 2010 3.577 3.595 3.577 3.595 333 +0.04(+1.01%)
Aug 03, 2010 3.568 3.568 3.559 3.559 760 -0.04(-1.23%)
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.