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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Jul 31, 2008 3.975 4.027 3.836 4.027 2,031 +0.08(+1.99%)
Jul 30, 2008 3.949 3.949 3.949 3.949 114 +0.00(+0.00%)
Jul 29, 2008 3.949 3.992 3.740 3.949 3,675 +0.12(+3.19%)
Jul 28, 2008 3.905 3.984 3.748 3.827 4,476 -0.01(-0.23%)
Jul 25, 2008 3.827 4.036 3.827 3.836 523 -0.01(-0.23%)
Jul 24, 2008 3.844 3.923 3.844 3.844 1,874 -0.10(-2.65%)
Jul 23, 2008 3.714 4.036 3.714 3.949 3,674 +0.03(+0.67%)
Jul 22, 2008 3.914 4.045 3.731 3.923 5,448 +0.20(+5.39%)
Jul 21, 2008 3.653 3.722 3.653 3.722 2,100 +0.05(+1.43%)
Jul 18, 2008 3.670 3.670 3.670 3.670 114 -0.17(-4.32%)
Jul 17, 2008 3.836 3.836 3.836 3.836 573 -0.05(-1.35%)
Jul 16, 2008 3.809 3.888 3.792 3.888 3,212 +0.06(+1.59%)
Jul 15, 2008 3.618 3.827 3.530 3.827 2,867 +0.09(+2.45%)
Jul 14, 2008 3.696 3.735 3.696 3.735 4,090 -0.14(-3.49%)
Jul 11, 2008 3.801 3.879 3.513 3.870 4,015 -0.27(-6.53%)
Jul 10, 2008 3.801 4.141 3.792 4.141 1,261 +0.17(+4.40%)
Jul 09, 2008 3.966 3.966 3.966 3.966 458 +0.09(+2.25%)
Jul 08, 2008 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jul 07, 2008 4.106 4.106 3.853 3.879 2,064 -0.13(-3.26%)
Jul 04, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 03, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 02, 2008 3.952 4.176 3.952 4.010 2,948 +0.07(+1.77%)
Jul 01, 2008 3.940 3.966 3.940 3.940 541 -0.03(-0.66%)
Jun 30, 2008 3.966 3.966 3.966 3.966 1,147 -0.05(-1.30%)
Jun 27, 2008 3.966 4.097 3.966 4.019 10,439 -0.04(-1.08%)
Jun 26, 2008 4.176 4.176 4.053 4.062 1,835 -0.11(-2.71%)
Jun 25, 2008 4.219 4.219 3.923 4.176 2,217 -0.17(-4.01%)
Jun 24, 2008 4.350 4.350 4.350 4.350 114 +0.12(+2.89%)
Jun 23, 2008 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Jun 20, 2008 4.228 4.228 4.228 4.228 172 -0.09(-2.02%)
Jun 19, 2008 4.315 4.315 4.315 4.315 174 -0.08(-1.79%)
Jun 18, 2008 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jun 17, 2008 4.245 4.393 4.245 4.393 229 +0.04(+1.00%)
Jun 16, 2008 4.446 4.446 4.263 4.350 4,734 -0.09(-1.96%)
Jun 13, 2008 4.350 4.437 4.350 4.437 803 +0.08(+1.80%)
Jun 12, 2008 4.359 4.359 4.359 4.359 1,147 -0.04(-0.99%)
Jun 11, 2008 4.306 4.620 4.289 4.402 3,483 -0.17(-3.63%)
Jun 10, 2008 4.402 4.568 4.402 4.568 2,170 +0.03(+0.77%)
Jun 09, 2008 4.533 4.533 4.533 4.533 1,147 +0.15(+3.38%)
Jun 06, 2008 4.385 4.385 4.385 4.385 0 +0.00(+0.00%)
Jun 05, 2008 4.638 4.638 4.341 4.385 2,409 -0.15(-3.27%)
Jun 04, 2008 4.548 4.548 4.533 4.533 1,376 +0.11(+2.57%)
Jun 03, 2008 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jun 02, 2008 4.428 4.821 4.359 4.420 6,037 +0.14(+3.26%)
May 30, 2008 4.272 4.280 4.272 4.280 883 -0.05(-1.21%)
May 29, 2008 4.446 4.446 4.324 4.332 1,032 -0.12(-2.74%)
May 28, 2008 4.454 4.454 4.454 4.454 0 +0.00(+0.00%)
May 27, 2008 4.454 4.454 4.454 4.454 253 +0.00(+0.00%)
May 26, 2008 4.420 4.681 4.420 4.454 1,923 +0.00(+0.00%)
May 23, 2008 4.420 4.681 4.420 4.454 1,923 +0.03(+0.59%)
May 22, 2008 4.437 4.437 4.219 4.428 1,841 +0.10(+2.21%)
May 21, 2008 4.271 4.332 4.271 4.332 573 +0.06(+1.43%)
May 20, 2008 4.132 4.306 4.132 4.271 3,815 +0.20(+4.92%)
May 19, 2008 4.010 4.071 4.010 4.071 1,147 +0.02(+0.43%)
May 16, 2008 4.108 4.289 4.036 4.053 5,618 -0.03(-0.85%)
May 15, 2008 3.931 4.088 3.905 4.088 2,753 +0.14(+3.53%)
May 14, 2008 3.905 4.097 3.879 3.949 5,850 +0.06(+1.57%)
May 13, 2008 3.992 4.115 3.827 3.888 11,173 -0.10(-2.62%)
May 12, 2008 3.818 4.010 3.783 3.992 3,226 +0.07(+1.78%)
May 09, 2008 3.722 4.010 3.705 3.923 6,418 -0.19(-4.66%)
May 08, 2008 3.862 4.141 3.862 4.115 458 +0.25(+6.55%)
May 07, 2008 3.923 4.001 3.862 3.862 4,588 -0.15(-3.70%)
May 06, 2008 3.992 4.115 3.992 4.010 3,556 +0.09(+2.22%)
May 05, 2008 4.001 4.097 3.923 3.923 4,129 -0.05(-1.32%)
May 02, 2008 3.975 3.975 3.975 3.975 1,147 +0.01(+0.22%)
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.