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

Electro Sensors IN (NQ: ELSE )

4.000 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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 (%)
May 31, 2006 4.905 5.035 4.588 4.645 72,174 -0.20(-4.19%)
May 30, 2006 4.864 5.068 4.728 4.848 193,769 +0.13(+2.76%)
May 26, 2006 4.612 4.832 4.555 4.718 87,932 +0.02(+0.52%)
May 25, 2006 4.816 4.824 4.596 4.694 63,217 -0.14(-2.86%)
May 24, 2006 4.702 4.986 4.506 4.832 74,726 +0.11(+2.41%)
May 23, 2006 4.881 5.076 4.718 4.718 149,689 -0.01(-0.17%)
May 22, 2006 4.596 4.816 4.433 4.726 182,882 +0.13(+2.83%)
May 19, 2006 4.661 4.718 4.401 4.596 170,761 -0.10(-2.08%)
May 18, 2006 4.840 5.076 4.474 4.694 236,298 -0.19(-3.83%)
May 17, 2006 4.905 5.043 4.637 4.881 366,848 -0.18(-3.54%)
May 16, 2006 5.775 5.775 4.946 5.060 416,008 -0.68(-11.77%)
May 15, 2006 5.938 6.426 5.719 5.735 237,058 -0.20(-3.42%)
May 12, 2006 6.182 6.426 5.938 5.938 123,282 -0.55(-8.41%)
May 11, 2006 6.239 6.516 5.883 6.483 264,030 +0.07(+1.02%)
May 10, 2006 6.752 6.963 6.231 6.418 317,374 -0.41(-6.07%)
May 09, 2006 6.459 6.865 6.174 6.833 476,547 +0.41(+6.33%)
May 08, 2006 7.272 7.272 6.402 6.426 856,956 -0.89(-12.22%)
May 05, 2006 7.053 7.646 7.053 7.321 258,726 +0.21(+2.97%)
May 04, 2006 7.207 7.565 6.939 7.110 571,856 -0.49(-6.42%)
May 03, 2006 7.760 8.029 6.922 7.598 712,515 -0.51(-6.32%)
May 02, 2006 8.972 8.972 7.736 8.110 940,493 -0.70(-7.94%)
May 01, 2006 9.347 9.355 8.338 8.810 1,562,980 -0.04(-0.46%)
Apr 28, 2006 7.679 9.395 7.337 8.850 2,595,130 +1.42(+19.17%)
Apr 27, 2006 6.922 7.711 6.678 7.427 1,045,462 +0.59(+8.69%)
Apr 26, 2006 6.036 9.111 5.816 6.833 4,230,183 +1.55(+29.23%)
Apr 25, 2006 4.344 6.060 4.173 5.287 1,018,062 +1.05(+24.76%)
Apr 24, 2006 4.246 4.303 4.149 4.238 66,009 +0.13(+3.17%)
Apr 21, 2006 3.978 4.230 3.978 4.108 96,534 +0.35(+9.31%)
Apr 20, 2006 3.905 3.905 3.701 3.758 11,153 -0.15(-3.95%)
Apr 19, 2006 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Apr 18, 2006 3.952 3.978 3.913 3.913 2,704 +0.13(+3.44%)
Apr 17, 2006 3.896 3.978 3.685 3.782 7,422 +0.01(+0.26%)
Apr 13, 2006 3.734 3.880 3.685 3.773 2,114 +0.10(+2.61%)
Apr 12, 2006 3.669 3.677 3.661 3.677 1,722 +0.00(+0.00%)
Apr 11, 2006 3.709 3.771 3.669 3.677 2,888 -0.06(-1.74%)
Apr 10, 2006 3.823 3.823 3.661 3.742 4,472 +0.02(+0.65%)
Apr 07, 2006 3.701 3.937 3.669 3.717 13,830 +0.02(+0.42%)
Apr 06, 2006 3.677 3.742 3.669 3.702 5,900 -0.04(-1.06%)
Apr 05, 2006 3.685 3.802 3.661 3.742 15,674 -0.10(-2.54%)
Apr 04, 2006 3.693 3.927 3.620 3.839 11,500 -0.09(-2.33%)
Apr 03, 2006 3.783 3.961 3.783 3.931 4,056 +0.08(+1.98%)
Mar 31, 2006 3.864 3.945 3.644 3.855 5,680 -0.07(-1.68%)
Mar 30, 2006 3.807 3.921 3.620 3.921 15,736 +0.27(+7.33%)
Mar 29, 2006 3.823 3.823 3.653 3.653 8,482 -0.20(-5.18%)
Mar 28, 2006 3.783 3.864 3.595 3.853 25,723 +0.01(+0.37%)
Mar 27, 2006 3.880 3.880 3.734 3.839 19,907 -0.02(-0.44%)
Mar 24, 2006 3.319 4.222 3.319 3.856 48,710 +0.55(+16.46%)
Mar 21, 2006 3.319 3.368 3.311 3.311 3,073 -0.02(-0.73%)
Mar 20, 2006 3.319 3.335 3.311 3.335 3,810 +0.02(+0.49%)
Mar 17, 2006 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Mar 16, 2006 3.319 3.319 3.319 3.319 122 -0.06(-1.68%)
Mar 15, 2006 3.376 3.376 3.376 3.376 1,419 +0.01(+0.24%)
Mar 14, 2006 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Mar 13, 2006 3.311 3.368 3.303 3.368 4,056 +0.07(+1.97%)
Mar 10, 2006 3.303 3.303 3.303 3.303 0 +0.00(+0.00%)
Mar 09, 2006 3.303 3.303 3.303 3.303 0 +0.00(+0.00%)
Mar 08, 2006 3.311 3.400 3.303 3.303 5,040 +0.01(+0.25%)
Mar 07, 2006 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Mar 06, 2006 3.294 3.294 3.294 3.294 5,224 +0.00(+0.00%)
Mar 03, 2006 3.314 3.482 3.286 3.294 20,408 -0.06(-1.70%)
Mar 02, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
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.