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 (%)
Aug 29, 2013 4.230 4.290 4.290 4.290 3,600 -0.20(-4.45%)
Aug 28, 2013 4.390 4.490 4.390 4.490 0 +0.09(+2.07%)
Aug 26, 2013 4.400 4.399 4.399 4.399 100 -0.01(-0.25%)
Aug 23, 2013 4.290 4.410 4.290 4.410 0 +0.16(+3.76%)
Aug 22, 2013 4.280 4.280 4.250 4.250 0 -0.03(-0.70%)
Aug 21, 2013 4.280 4.280 4.270 4.280 0 +0.00(+0.02%)
Aug 19, 2013 4.280 4.279 4.279 4.279 400 +0.03(+0.68%)
Aug 16, 2013 4.279 4.279 4.250 4.250 0 -0.04(-0.93%)
Aug 14, 2013 4.250 4.290 4.290 4.290 900 +0.04(+1.01%)
Aug 13, 2013 4.220 4.370 4.220 4.247 1,566 -0.00(-0.07%)
Aug 12, 2013 4.430 4.430 4.230 4.250 1,961 -0.05(-1.21%)
Aug 09, 2013 4.290 4.430 4.290 4.302 500 +0.02(+0.51%)
Aug 08, 2013 4.240 4.830 4.240 4.280 2,209 -0.02(-0.47%)
Aug 07, 2013 4.230 4.300 4.230 4.300 300 +0.09(+2.14%)
Aug 06, 2013 4.290 4.290 4.210 4.210 1,626 -0.24(-5.50%)
Aug 05, 2013 4.340 4.480 4.340 4.455 2,801 +0.19(+4.33%)
Aug 01, 2013 4.270 4.270 4.270 4.270 300 +0.06(+1.43%)
Jul 31, 2013 4.330 4.330 4.210 4.210 0 +0.13(+3.18%)
Jul 30, 2013 4.150 4.236 4.080 4.080 0 -0.12(-2.85%)
Jul 29, 2013 4.060 4.250 4.020 4.200 0 -0.10(-2.32%)
Jul 26, 2013 4.329 4.329 4.300 4.300 0 +0.05(+1.17%)
Jul 25, 2013 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 24, 2013 4.120 4.290 4.000 4.250 0 +0.04(+0.95%)
Jul 18, 2013 4.210 4.210 4.210 4.210 0 -0.11(-2.52%)
Jul 17, 2013 4.319 4.319 4.319 4.319 100 +0.14(+3.33%)
Jul 16, 2013 4.160 4.180 4.130 4.180 0 -0.01(-0.24%)
Jul 15, 2013 4.190 4.190 4.190 4.190 0 +0.07(+1.70%)
Jul 12, 2013 4.120 4.120 4.120 4.120 0 -0.00(-0.02%)
Jul 11, 2013 4.120 4.121 4.120 4.121 0 +0.00(+0.02%)
Jul 02, 2013 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jun 27, 2013 4.120 4.120 4.120 4.120 200 +0.02(+0.49%)
Jun 21, 2013 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jun 20, 2013 4.220 4.220 4.050 4.050 0 -0.26(-6.11%)
Jun 19, 2013 4.180 4.314 4.180 4.314 0 +0.08(+1.98%)
Jun 18, 2013 4.090 4.230 4.060 4.230 0 +0.13(+3.17%)
Jun 17, 2013 4.160 4.160 4.067 4.100 0 +0.05(+1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Jun 12, 2013 4.340 4.360 4.100 4.100 2,114 -0.28(-6.39%)
Jun 10, 2013 4.380 4.380 4.380 4.380 0 +0.23(+5.54%)
Jun 07, 2013 4.150 4.160 4.150 4.150 0 -0.01(-0.24%)
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.