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 (%)
Aug 30, 2002 2.685 2.685 2.676 2.676 688 +0.04(+1.49%)
Aug 29, 2002 2.711 2.711 2.637 2.637 2,294 -0.07(-2.42%)
Aug 28, 2002 2.729 2.781 2.702 2.702 1,376 -0.01(-0.32%)
Aug 27, 2002 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Aug 26, 2002 2.823 2.823 2.711 2.711 573 -0.09(-3.12%)
Aug 23, 2002 2.863 2.863 2.798 2.798 688 -0.25(-8.29%)
Aug 22, 2002 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Aug 21, 2002 2.946 3.051 2.946 3.051 917 +0.00(+0.03%)
Aug 20, 2002 3.054 3.054 3.050 3.050 45,886 +0.05(+1.72%)
Aug 16, 2002 3.007 3.007 2.999 2.999 1,950 -0.05(-1.71%)
Aug 15, 2002 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Aug 14, 2002 3.052 3.052 2.746 3.051 1,950 +0.30(+10.76%)
Aug 13, 2002 2.746 2.755 2.746 2.755 2,867 +0.02(+0.64%)
Aug 12, 2002 2.658 2.737 2.658 2.737 2,982 -0.05(-1.88%)
Aug 07, 2002 2.964 2.964 2.790 2.790 803 +0.00(+0.00%)
Aug 06, 2002 2.790 2.790 2.790 2.790 344 +0.04(+1.59%)
Aug 05, 2002 2.842 2.842 2.746 2.746 344 +0.08(+2.94%)
Aug 02, 2002 3.051 3.051 2.667 2.667 1,376 -0.38(-12.57%)
Aug 01, 2002 3.051 3.051 3.051 3.051 803 -0.08(-2.51%)
Jul 31, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 30, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 29, 2002 3.129 3.129 3.129 3.129 573 +0.00(+0.00%)
Jul 26, 2002 3.217 3.217 2.877 3.129 3,212 +0.17(+5.59%)
Jul 25, 2002 3.034 3.034 2.667 2.964 5,391 -0.07(-2.30%)
Jul 24, 2002 3.051 3.051 3.034 3.034 1,376 -0.02(-0.57%)
Jul 23, 2002 3.077 3.077 3.051 3.051 573 +0.00(+0.00%)
Jul 22, 2002 3.147 3.147 3.051 3.051 3,900 -0.34(-10.00%)
Jul 19, 2002 3.182 3.487 3.138 3.390 6,538 -0.10(-2.77%)
Jul 17, 2002 3.496 3.496 3.487 3.487 4,359 +0.10(+3.09%)
Jul 12, 2002 3.504 3.504 3.382 3.382 2,179 -0.12(-3.48%)
Jul 11, 2002 3.504 3.504 3.391 3.504 9,291 -0.01(-0.27%)
Jul 10, 2002 3.513 3.583 3.513 3.514 2,753 -0.17(-4.70%)
Jul 09, 2002 3.488 3.687 3.488 3.687 458 +0.07(+1.93%)
Jul 08, 2002 3.574 3.618 3.574 3.618 1,720 +0.04(+1.22%)
Jul 05, 2002 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Jul 04, 2002 3.513 3.574 3.487 3.574 803 +0.00(+0.00%)
Jul 03, 2002 3.513 3.574 3.487 3.574 803 -0.21(-5.53%)
Jul 02, 2002 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jul 01, 2002 3.705 3.783 3.705 3.783 2,867 -0.04(-1.14%)
Jun 28, 2002 3.478 3.827 3.478 3.827 7,112 +0.31(+8.93%)
Jun 27, 2002 3.513 3.513 3.382 3.513 5,735 -0.15(-4.03%)
Jun 26, 2002 3.670 3.670 3.574 3.660 2,294 -0.13(-3.47%)
Jun 25, 2002 3.792 3.792 3.792 3.792 0 +0.04(+1.16%)
Jun 21, 2002 3.660 3.748 3.660 3.748 229 +0.09(+2.41%)
Jun 20, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jun 19, 2002 3.660 3.660 3.660 3.660 114 +0.16(+4.71%)
Jun 18, 2002 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Jun 17, 2002 3.660 3.660 3.496 3.496 917 -0.03(-0.99%)
Jun 14, 2002 3.530 3.530 3.530 3.530 0 -0.13(-3.57%)
Jun 12, 2002 3.809 3.809 3.661 3.661 4,932 -0.02(-0.47%)
Jun 11, 2002 3.531 3.679 3.530 3.679 1,606 +0.19(+5.50%)
Jun 10, 2002 3.496 3.496 3.487 3.487 1,606 -0.09(-2.44%)
Jun 07, 2002 3.573 3.574 3.487 3.574 688 +0.13(+3.80%)
Jun 06, 2002 3.443 3.443 3.443 3.443 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.