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 (%)
Oct 31, 2018 3.769 3.873 3.644 3.644 15,191 -0.06(-1.52%)
Oct 30, 2018 3.590 3.975 3.575 3.701 51,758 +0.25(+7.26%)
Oct 29, 2018 3.450 3.450 3.450 3.450 556 -0.06(-1.71%)
Oct 25, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Oct 24, 2018 3.640 3.640 3.640 74 +0.00(+0.00%)
Oct 23, 2018 3.640 3.640 3.640 3.640 1,006 -0.00(-0.11%)
Oct 22, 2018 3.550 3.644 3.550 3.644 501 -0.04(-0.98%)
Oct 19, 2018 3.530 3.690 3.530 3.680 800 +0.13(+3.66%)
Oct 18, 2018 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 17, 2018 3.590 3.650 3.530 3.550 5,758 -0.12(-3.27%)
Oct 16, 2018 3.672 3.672 3.670 10 -0.00(-0.05%)
Oct 15, 2018 3.672 3.672 3.672 3.672 241 +0.02(+0.60%)
Oct 12, 2018 3.650 3.650 3.550 3.650 1,600 +0.06(+1.53%)
Oct 11, 2018 3.595 3.595 3.595 3.595 183 +0.05(+1.55%)
Oct 10, 2018 3.628 3.628 3.540 3.540 11,519 -0.05(-1.39%)
Oct 09, 2018 3.590 3.590 3.590 97 +0.00(+0.00%)
Oct 08, 2018 3.620 3.620 3.590 3.590 10,248 -0.06(-1.64%)
Oct 05, 2018 3.650 3.650 3.650 20 +0.00(+0.00%)
Oct 04, 2018 3.650 3.650 3.650 120 +0.00(+0.00%)
Oct 03, 2018 3.600 3.650 3.600 3.650 797 +0.04(+1.11%)
Oct 02, 2018 3.610 3.610 3.610 3.610 207 -0.01(-0.28%)
Oct 01, 2018 3.620 3.620 3.620 3.620 166 -0.08(-2.16%)
Sep 28, 2018 3.630 3.730 3.630 3.700 1,300 +0.10(+2.76%)
Sep 27, 2018 3.601 3.601 3.601 3.601 990 -0.10(-2.77%)
Sep 26, 2018 3.750 3.750 3.643 3.703 4,814 -0.08(-2.03%)
Sep 25, 2018 3.780 3.780 3.780 3.780 289 +0.10(+2.72%)
Sep 24, 2018 3.696 3.696 3.680 3.680 704 -0.07(-1.87%)
Sep 21, 2018 3.780 3.800 3.750 3.750 20,700 -0.03(-0.84%)
Sep 20, 2018 3.782 3.782 3.782 3.782 1,197 +0.08(+2.21%)
Sep 19, 2018 3.700 3.700 3.700 3.700 3,998 +0.00(+0.00%)
Sep 18, 2018 3.772 3.772 3.700 3.700 6,591 -0.27(-6.80%)
Sep 17, 2018 3.680 3.970 3.680 3.970 873 +0.29(+7.88%)
Sep 14, 2018 3.700 3.700 3.680 3.680 3,000 -0.08(-2.06%)
Sep 13, 2018 3.757 3.757 3.757 3.757 746 +0.06(+1.55%)
Sep 12, 2018 3.700 3.710 3.700 3.700 3,383 +0.01(+0.27%)
Sep 11, 2018 3.680 3.888 3.660 3.690 3,472 -0.21(-5.38%)
Sep 10, 2018 3.970 3.970 3.900 3.900 403 +0.10(+2.77%)
Sep 07, 2018 3.795 3.795 3.795 3.795 600 +0.04(+1.17%)
Sep 06, 2018 3.760 3.760 3.732 3.751 4,696 +0.05(+1.38%)
Sep 05, 2018 3.850 3.950 3.680 3.700 13,765 -0.05(-1.33%)
Sep 04, 2018 3.750 3.750 3.750 3.750 352 +0.00(+0.00%)
Aug 31, 2018 3.750 3.750 3.750 0 +0.16(+4.46%)
Aug 30, 2018 3.732 3.732 3.590 3.590 811 -0.20(-5.28%)
Aug 29, 2018 3.520 3.790 3.520 3.790 311 +0.28(+7.98%)
Aug 28, 2018 3.510 3.510 3.510 3.510 310 -0.07(-1.96%)
Aug 27, 2018 3.650 3.710 3.570 3.580 5,744 -0.12(-3.24%)
Aug 24, 2018 3.701 3.701 3.700 107 -0.00(-0.03%)
Aug 23, 2018 3.710 3.710 3.700 3.701 3,711 +0.08(+2.24%)
Aug 21, 2018 3.620 3.620 3.620 0 -0.00(-0.00%)
Aug 20, 2018 3.690 3.690 3.573 3.620 2,213 -0.01(-0.27%)
Aug 17, 2018 3.660 3.680 3.630 3.630 2,400 -0.03(-0.79%)
Aug 16, 2018 3.603 3.659 3.603 3.659 292 +0.03(+0.80%)
Aug 15, 2018 3.500 3.740 3.420 3.630 35,379 -0.24(-6.20%)
Aug 14, 2018 3.930 3.930 3.870 3.870 1,880 -0.03(-0.77%)
Aug 13, 2018 3.901 3.901 3.900 3 -0.00(-0.03%)
Aug 07, 2018 3.901 3.901 3.901 0 -0.04(-1.13%)
Aug 06, 2018 4.040 4.040 3.921 3.946 1,750 -0.09(-2.34%)
Aug 03, 2018 3.910 4.040 3.910 4.040 1,600 -0.01(-0.21%)
Aug 02, 2018 3.950 4.050 3.950 4.049 3,964 +0.13(+3.29%)
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.