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

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
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%)
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.