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 (%)
Oct 30, 2015 3.850 3.850 3.820 3.820 4,028 -0.03(-0.78%)
Oct 29, 2015 3.970 3.970 3.850 3.850 5,758 +0.00(+0.00%)
Oct 28, 2015 3.850 3.850 3.850 3.850 320 -0.01(-0.26%)
Oct 27, 2015 3.870 3.870 3.860 3.860 3,666 -0.12(-3.01%)
Oct 26, 2015 3.980 3.980 3.980 3.980 372 -0.02(-0.44%)
Oct 22, 2015 4.000 3.998 3.998 3.998 9,400 -0.02(-0.56%)
Oct 19, 2015 4.010 4.020 4.020 4.020 3 +0.00(+0.00%)
Oct 16, 2015 4.006 4.020 3.980 4.020 15,224 +0.01(+0.25%)
Oct 15, 2015 3.800 4.010 3.720 4.010 5,502 +0.12(+3.19%)
Oct 14, 2015 3.886 3.886 3.886 3.886 1,023 -0.08(-2.12%)
Oct 13, 2015 3.690 3.970 3.690 3.970 912 +0.28(+7.59%)
Oct 08, 2015 3.800 3.690 3.690 3.690 900 -0.29(-7.28%)
Oct 07, 2015 3.960 3.980 3.940 3.980 2,745 +0.28(+7.54%)
Sep 30, 2015 3.700 3.701 3.701 3.701 100 +0.02(+0.56%)
Sep 29, 2015 3.710 3.710 3.680 3.680 796 -0.19(-4.91%)
Sep 23, 2015 3.780 3.870 3.870 3.870 181 +0.03(+0.65%)
Sep 22, 2015 3.845 3.845 3.845 3.845 277 -0.01(-0.39%)
Sep 21, 2015 3.880 3.920 3.840 3.860 4,602 +0.07(+1.85%)
Sep 18, 2015 3.990 4.000 3.790 3.790 13,080 -0.20(-5.01%)
Sep 17, 2015 3.990 3.990 3.870 3.990 1,518 -0.02(-0.50%)
Sep 16, 2015 4.010 4.010 4.010 4.010 801 +0.01(+0.25%)
Sep 15, 2015 4.000 4.000 4.000 4.000 986 +0.00(+0.00%)
Sep 14, 2015 4.010 4.010 4.000 4.000 1,119 -0.01(-0.25%)
Sep 11, 2015 4.000 4.010 4.000 4.010 1,386 +0.00(+0.00%)
Sep 10, 2015 4.010 4.010 4.010 4.010 1,102 +0.02(+0.50%)
Sep 09, 2015 3.990 4.010 3.990 3.990 724 -0.02(-0.50%)
Sep 08, 2015 3.990 4.010 3.901 4.010 2,110 +0.02(+0.50%)
Sep 04, 2015 3.980 3.990 3.990 3.990 500 +0.01(+0.25%)
Sep 03, 2015 3.980 3.980 3.980 3.980 160 +0.11(+2.84%)
Sep 02, 2015 3.929 3.980 3.870 3.870 4,080 -0.13(-3.25%)
Aug 28, 2015 4.000 4.000 4.000 4.000 25 +0.19(+4.88%)
Aug 27, 2015 3.890 4.010 3.800 3.814 3,350 -0.04(-0.94%)
Aug 26, 2015 3.850 3.850 3.850 3.850 103 -0.14(-3.46%)
Aug 25, 2015 4.000 4.000 3.880 3.988 4,262 +0.37(+10.17%)
Aug 24, 2015 3.630 3.630 3.620 3.620 461 -0.40(-9.95%)
Aug 21, 2015 4.020 4.020 4.020 4.020 1,110 -0.05(-1.23%)
Aug 20, 2015 4.070 4.070 4.070 4.070 508 +0.05(+1.24%)
Aug 19, 2015 4.160 4.160 4.000 4.020 5,500 +0.03(+0.75%)
Aug 18, 2015 3.930 4.000 3.930 3.990 973 -0.11(-2.68%)
Aug 17, 2015 4.100 4.400 3.960 4.100 14,218 +0.23(+5.94%)
Aug 14, 2015 3.750 3.980 3.750 3.870 12,449 +0.02(+0.52%)
Aug 11, 2015 3.850 3.850 3.850 3.850 9 -0.01(-0.26%)
Aug 05, 2015 3.880 3.860 3.860 3.860 5,400 -0.01(-0.26%)
Aug 04, 2015 3.870 3.870 3.870 3.870 112 -0.05(-1.28%)
Aug 03, 2015 3.890 3.920 3.890 3.920 8,002 +0.04(+1.00%)
Jul 31, 2015 3.790 3.890 3.790 3.881 12,330 +0.28(+7.81%)
Jul 30, 2015 3.813 3.813 3.530 3.600 3,283 -0.21(-5.51%)
Jul 29, 2015 3.810 3.810 3.790 3.810 2,620 +0.02(+0.53%)
Jul 28, 2015 3.790 3.790 3.790 3.790 532 +0.00(+0.00%)
Jul 24, 2015 3.810 3.790 3.790 3.790 2,600 -0.01(-0.26%)
Jul 23, 2015 3.800 3.800 3.800 3.800 201 -0.03(-0.70%)
Jul 22, 2015 3.829 3.829 3.827 3.827 325 -0.10(-2.63%)
Jul 20, 2015 3.850 3.930 3.930 3.930 3,700 +0.11(+2.98%)
Jul 17, 2015 3.900 3.900 3.816 3.816 7,338 -0.08(-2.14%)
Jul 16, 2015 3.900 3.900 3.900 3.900 4,000 -0.03(-0.76%)
Jul 15, 2015 3.900 3.930 3.890 3.930 3,301 +0.13(+3.42%)
Jul 14, 2015 3.800 3.800 3.797 3.800 5,075 -0.00(-0.00%)
Jul 13, 2015 3.750 3.813 3.730 3.800 7,316 +0.01(+0.26%)
Jul 10, 2015 4.130 4.130 3.790 3.790 20,488 -0.16(-4.05%)
Jul 09, 2015 3.840 3.960 3.800 3.950 16,236 -0.05(-1.25%)
Jul 08, 2015 4.000 4.000 4.000 4.000 752 +0.00(+0.00%)
Jul 06, 2015 4.050 4.000 4.000 4.000 8 -0.11(-2.68%)
Jul 02, 2015 4.170 4.110 4.110 4.110 300 +0.01(+0.24%)
Jun 30, 2015 4.100 4.100 4.100 4.100 56 -0.02(-0.49%)
Jun 29, 2015 4.120 4.120 4.120 4.120 110 +0.01(+0.24%)
Jun 26, 2015 4.110 4.110 4.110 4.110 100 -0.11(-2.62%)
Jun 25, 2015 4.221 4.221 4.221 4.221 836 +0.04(+0.97%)
Jun 24, 2015 4.220 4.220 4.170 4.180 787 +0.03(+0.72%)
Jun 18, 2015 4.120 4.150 4.150 4.150 1,300 -0.01(-0.24%)
Jun 12, 2015 4.160 4.160 4.160 4.160 53 -0.00(-0.01%)
Jun 10, 2015 4.120 4.160 4.160 4.160 1 -0.14(-3.25%)
Jun 09, 2015 4.300 4.300 4.290 4.300 6,633 -0.02(-0.47%)
Jun 04, 2015 4.320 4.320 4.320 4.320 100 -0.08(-1.82%)
Jun 02, 2015 4.430 4.400 4.400 4.400 16 +0.10(+2.32%)
May 28, 2015 4.300 4.300 4.300 4.300 1 +0.00(+0.00%)
May 27, 2015 4.326 4.400 4.300 4.300 5,198 -0.00(-0.00%)
May 26, 2015 4.300 4.300 4.300 4.300 100 -0.05(-1.06%)
May 20, 2015 4.350 4.346 4.346 4.346 200 +0.04(+0.84%)
May 19, 2015 4.310 4.310 4.310 4.310 250 +0.00(+0.00%)
May 18, 2015 4.560 4.560 4.300 4.310 6,006 -0.11(-2.49%)
May 15, 2015 4.370 4.420 4.370 4.420 3,185 +0.07(+1.61%)
May 14, 2015 4.300 4.350 4.300 4.350 4,500 -0.07(-1.58%)
May 13, 2015 4.419 4.420 4.419 4.420 1,242 +0.03(+0.68%)
May 12, 2015 4.379 4.390 4.372 4.390 7,096 +0.01(+0.14%)
May 08, 2015 4.400 4.384 4.384 4.384 54 +0.10(+2.43%)
May 07, 2015 4.270 4.280 4.270 4.280 252 +0.00(+0.00%)
May 06, 2015 4.380 4.380 4.280 4.280 794 -0.10(-2.28%)
May 05, 2015 4.380 4.380 4.380 4.380 354 +0.00(+0.00%)
May 04, 2015 4.350 4.380 4.343 4.380 7,913 +0.13(+3.06%)
May 01, 2015 4.295 4.295 4.250 4.250 592 -0.12(-2.67%)
Apr 30, 2015 4.367 4.367 4.367 4.367 200 -0.01(-0.30%)
Apr 28, 2015 4.280 4.380 4.380 4.380 1 +0.08(+1.86%)
Apr 27, 2015 4.430 4.430 4.250 4.300 992 -0.12(-2.71%)
Apr 24, 2015 4.380 4.420 4.295 4.420 13,882 +0.04(+0.91%)
Apr 23, 2015 4.254 4.380 4.254 4.380 6,475 +0.04(+0.83%)
Apr 22, 2015 4.350 4.380 4.344 4.344 2,998 +0.01(+0.23%)
Apr 21, 2015 4.320 4.400 4.270 4.334 18,330 +0.04(+0.82%)
Apr 20, 2015 4.260 4.299 4.260 4.299 589 -0.01(-0.26%)
Apr 17, 2015 4.250 4.310 4.250 4.310 16,287 +0.09(+2.13%)
Apr 16, 2015 4.240 4.250 4.220 4.220 6,543 -0.02(-0.47%)
Apr 15, 2015 4.240 4.240 4.138 4.240 5,400 +0.03(+0.71%)
Apr 14, 2015 4.170 4.210 4.170 4.210 6,002 +0.06(+1.45%)
Apr 13, 2015 4.122 4.170 4.122 4.150 8,456 -0.00(-0.03%)
Apr 10, 2015 4.130 4.160 4.130 4.151 680 -0.03(-0.69%)
Apr 08, 2015 4.050 4.180 4.180 4.180 30 +0.07(+1.70%)
Apr 07, 2015 3.961 4.130 3.950 4.110 12,644 +0.13(+3.27%)
Apr 06, 2015 3.870 4.080 3.850 3.980 2,011 -0.03(-0.75%)
Apr 02, 2015 4.160 4.010 4.010 4.010 13,700 -0.11(-2.66%)
Apr 01, 2015 4.090 4.120 4.010 4.120 4,811 +0.12(+2.87%)
Mar 31, 2015 4.090 4.090 4.000 4.004 1,055 -0.06(-1.37%)
Mar 30, 2015 4.060 4.060 4.060 4.060 2,450 -0.04(-0.98%)
Mar 27, 2015 4.250 4.250 4.100 4.100 2,752 -0.15(-3.53%)
Mar 26, 2015 4.340 4.340 4.250 4.250 1,505 -0.06(-1.39%)
Mar 25, 2015 4.270 4.350 4.250 4.310 1,701 +0.24(+5.95%)
Mar 24, 2015 4.360 4.360 4.030 4.068 10,201 -0.31(-7.12%)
Mar 23, 2015 4.380 4.380 4.350 4.380 15,509 +0.03(+0.69%)
Mar 20, 2015 4.370 4.370 4.280 4.350 20,527 +0.02(+0.46%)
Mar 19, 2015 4.340 4.340 4.201 4.330 7,907 +0.31(+7.71%)
Mar 18, 2015 4.200 4.280 4.020 4.020 5,214 -0.33(-7.58%)
Mar 17, 2015 4.300 4.350 4.300 4.350 2,459 +0.17(+4.06%)
Mar 16, 2015 4.150 4.180 4.150 4.180 5,481 +0.03(+0.73%)
Mar 12, 2015 4.170 4.150 4.150 4.150 400 +0.13(+3.23%)
Mar 11, 2015 3.980 4.180 3.980 4.020 1,209 +0.11(+2.81%)
Mar 09, 2015 3.900 3.910 3.910 3.910 2,800 +0.01(+0.26%)
Mar 06, 2015 3.995 3.995 3.900 3.900 3,400 -0.04(-1.03%)
Mar 05, 2015 3.988 3.988 3.941 3.941 800 +0.01(+0.15%)
Mar 04, 2015 3.935 3.935 3.935 3.935 158 -0.07(-1.63%)
Mar 02, 2015 4.000 4.000 4.000 4.000 2,223 -0.10(-2.44%)
Feb 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.04(-0.97%)
Feb 26, 2015 4.100 4.150 4.080 4.140 3,722 +0.04(+0.98%)
Feb 25, 2015 4.100 4.100 4.100 4.100 415 +0.23(+5.94%)
Feb 24, 2015 4.050 4.100 3.680 3.870 14,467 -0.16(-3.99%)
Feb 20, 2015 4.030 4.031 4.031 4.031 5 +0.01(+0.27%)
Feb 19, 2015 3.970 4.020 3.970 4.020 2,424 +0.03(+0.75%)
Feb 18, 2015 3.990 3.990 3.990 3.990 163 +0.00(+0.00%)
Feb 17, 2015 3.950 4.020 3.725 3.990 2,153 +0.02(+0.50%)
Feb 11, 2015 3.970 3.970 3.970 3.970 100 +0.00(+0.00%)
Feb 10, 2015 3.850 3.970 3.850 3.970 1,320 +0.03(+0.76%)
Feb 09, 2015 3.790 3.940 3.790 3.940 2,999 +0.09(+2.34%)
Feb 06, 2015 4.070 4.079 3.850 3.850 14,714 -0.24(-5.87%)
Feb 05, 2015 4.000 4.090 4.000 4.090 3,100 +0.10(+2.51%)
Feb 04, 2015 3.990 4.000 3.980 3.990 2,333 -0.03(-0.75%)
Feb 03, 2015 3.780 4.070 3.780 4.020 2,881 +0.23(+6.07%)
Feb 02, 2015 4.100 4.100 3.790 3.790 4,226 -0.30(-7.33%)
Jan 30, 2015 3.840 4.090 3.840 4.090 519 +0.15(+3.81%)
Jan 28, 2015 3.830 3.940 3.940 3.940 2,500 +0.04(+1.03%)
Jan 27, 2015 3.770 3.930 3.940 3.900 18,994 -0.04(-1.02%)
Jan 26, 2015 3.990 4.079 3.940 3.940 3,153 -0.05(-1.25%)
Jan 23, 2015 4.085 4.085 3.990 3.990 1,061 +0.04(+1.01%)
Jan 22, 2015 4.000 4.180 3.910 3.950 9,412 -0.05(-1.28%)
Jan 20, 2015 4.150 4.001 4.001 4.001 3,400 -0.03(-0.72%)
Jan 16, 2015 4.030 4.030 4.000 4.030 1,277 +0.01(+0.25%)
Jan 15, 2015 4.020 4.020 4.020 4.020 123 +0.01(+0.25%)
Jan 14, 2015 4.010 4.010 4.010 4.010 123 -0.09(-2.20%)
Jan 13, 2015 4.160 4.160 4.090 4.100 1,727 +0.04(+0.99%)
Jan 12, 2015 3.970 4.060 3.970 4.060 955 -0.10(-2.40%)
Jan 09, 2015 4.042 4.160 4.042 4.160 1,389 -0.02(-0.48%)
Jan 08, 2015 4.180 4.180 4.180 4.180 554 +0.19(+4.76%)
Jan 06, 2015 3.990 3.990 3.990 3.990 88 +0.02(+0.50%)
Jan 05, 2015 3.970 3.970 3.970 3.970 345 +0.06(+1.51%)
Dec 30, 2014 3.910 3.911 3.911 3.911 300 -0.08(-1.98%)
Dec 29, 2014 4.140 4.140 3.980 3.990 10,887 +0.06(+1.53%)
Dec 26, 2014 4.100 4.100 3.930 3.930 3,319 -0.17(-4.15%)
Dec 24, 2014 4.060 4.100 4.100 4.100 2,700 +0.00(+0.00%)
Dec 23, 2014 4.050 4.100 4.050 4.100 1,807 +0.06(+1.48%)
Dec 22, 2014 4.020 4.040 4.010 4.040 473 +0.11(+2.80%)
Dec 19, 2014 3.930 3.930 3.930 3.930 817 -0.03(-0.76%)
Dec 18, 2014 3.980 4.000 3.960 3.960 2,237 +0.06(+1.54%)
Dec 17, 2014 3.900 3.960 3.900 3.900 800 -0.08(-2.01%)
Dec 15, 2014 3.860 3.980 3.860 3.980 4,660 -0.15(-3.61%)
Dec 12, 2014 4.000 4.129 3.900 4.129 7,231 -0.00(-0.02%)
Dec 11, 2014 4.010 4.200 4.010 4.130 7,603 +0.12(+2.99%)
Dec 10, 2014 3.950 4.010 3.950 4.010 1,390 -0.06(-1.39%)
Dec 09, 2014 4.030 4.130 4.030 4.066 6,412 -0.00(-0.09%)
Dec 08, 2014 3.900 4.070 3.900 4.070 1,996 +0.08(+2.01%)
Dec 05, 2014 3.990 3.990 3.990 3.990 300 +0.11(+2.84%)
Dec 04, 2014 4.060 4.060 3.880 3.880 3,900 -0.14(-3.42%)
Dec 03, 2014 4.029 4.050 4.017 4.017 7,100 -0.03(-0.81%)
Dec 02, 2014 4.030 4.050 3.950 4.050 6,509 +0.03(+0.75%)
Dec 01, 2014 3.960 4.020 3.960 4.020 6,019 +0.07(+1.77%)
Nov 28, 2014 3.950 3.950 3.950 3.950 1,505 -0.07(-1.74%)
Nov 26, 2014 4.000 4.020 4.020 4.020 5,900 +0.02(+0.50%)
Nov 25, 2014 3.990 4.025 3.990 4.000 3,599 +0.04(+1.01%)
Nov 24, 2014 3.960 3.960 3.960 3.960 505 +0.01(+0.25%)
Nov 21, 2014 3.950 3.950 3.950 3.950 500 +0.03(+0.77%)
Nov 20, 2014 3.900 3.920 3.811 3.920 6,402 +0.10(+2.62%)
Nov 19, 2014 3.950 3.950 3.820 3.820 3,699 +0.00(+0.00%)
Nov 18, 2014 4.090 4.090 3.820 3.820 8,300 -0.25(-6.14%)
Nov 17, 2014 3.839 4.080 3.839 4.070 10,450 +0.22(+5.71%)
Nov 14, 2014 3.900 3.950 3.836 3.850 7,249 -0.10(-2.53%)
Nov 13, 2014 3.700 3.990 3.700 3.950 13,914 +0.22(+5.90%)
Nov 12, 2014 3.836 3.860 3.700 3.730 7,442 -0.09(-2.36%)
Nov 11, 2014 3.710 3.820 3.710 3.820 4,466 -0.05(-1.29%)
Nov 06, 2014 3.870 3.870 3.870 3.870 99 +0.20(+5.45%)
Nov 05, 2014 3.760 3.760 3.670 3.670 5,012 -0.08(-2.13%)
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.