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

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 3.661 3.661 3.513 3.618 21,337 +0.10(+2.98%)
Sep 29, 2005 3.530 3.530 3.513 3.513 1,606 +0.00(+0.00%)
Sep 28, 2005 3.557 3.644 3.513 3.513 9,636 -0.09(-2.42%)
Sep 27, 2005 3.617 3.617 3.504 3.600 4,359 +0.01(+0.24%)
Sep 26, 2005 3.661 3.661 3.583 3.591 2,294 -0.00(-0.02%)
Sep 23, 2005 3.592 3.783 3.557 3.592 6,027 -0.09(-2.35%)
Sep 22, 2005 3.679 3.827 3.539 3.679 14,224 -0.02(-0.47%)
Sep 21, 2005 3.661 3.705 3.626 3.696 12,276 +0.07(+1.92%)
Sep 20, 2005 3.679 3.679 3.626 3.626 917 -0.07(-1.89%)
Sep 19, 2005 3.680 3.705 3.618 3.696 7,571 +0.10(+2.66%)
Sep 16, 2005 3.565 3.618 3.548 3.600 8,603 +0.01(+0.24%)
Sep 15, 2005 3.574 3.635 3.539 3.591 70,836 -0.13(-3.51%)
Sep 14, 2005 3.714 3.722 3.513 3.722 21,681 -0.03(-0.70%)
Sep 13, 2005 3.748 3.748 3.748 3.748 229 -0.00(-0.02%)
Sep 12, 2005 3.714 3.836 3.714 3.749 6,986 +0.04(+0.96%)
Sep 09, 2005 3.714 3.714 3.714 3.714 229 -0.01(-0.23%)
Sep 08, 2005 3.679 3.722 3.679 3.722 229 -0.09(-2.29%)
Sep 07, 2005 3.809 3.809 3.809 3.809 573 +0.00(+0.00%)
Sep 06, 2005 3.705 3.809 3.661 3.809 5,047 +0.05(+1.39%)
Sep 02, 2005 3.757 3.757 3.757 3.757 516 -0.01(-0.23%)
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.