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

Electro Sensors IN (NQ: ELSE )

4.020 -0.032 (-0.79%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
Apr 30, 2010 3.612 3.612 3.612 3.612 340 +0.04(+1.23%)
Apr 29, 2010 3.524 3.727 3.409 3.568 26,500 +0.05(+1.38%)
Apr 28, 2010 3.489 3.520 3.348 3.520 74,089 -0.22(-6.00%)
Apr 27, 2010 3.744 3.744 3.744 3.744 794 +0.00(+0.00%)
Apr 22, 2010 3.744 3.744 3.744 3.744 0 -0.00(-0.00%)
Apr 21, 2010 3.744 3.744 3.744 3.744 567 +0.07(+1.92%)
Apr 19, 2010 3.674 3.674 3.674 3.674 0 +0.08(+2.21%)
Apr 16, 2010 3.524 3.594 3.436 3.594 3,012 +0.07(+2.00%)
Apr 15, 2010 3.524 3.524 3.524 3.524 1,248 +0.00(+0.00%)
Apr 14, 2010 3.524 3.524 3.427 3.524 6,469 +0.00(+0.00%)
Apr 13, 2010 3.357 3.524 3.357 3.524 3,181 +0.27(+8.40%)
Apr 12, 2010 3.348 3.357 3.251 3.251 726 -0.27(-7.75%)
Apr 09, 2010 3.524 3.524 3.524 3.524 1,362 +0.00(+0.00%)
Apr 08, 2010 3.462 3.524 3.462 3.524 1,021 +0.11(+3.09%)
Apr 07, 2010 3.374 3.418 3.374 3.418 1,021 +0.07(+2.10%)
Apr 06, 2010 3.348 3.348 3.348 3.348 1,135 +0.04(+1.34%)
Apr 05, 2010 3.374 3.374 3.304 3.304 946 +0.00(+0.00%)
Apr 01, 2010 3.304 3.304 3.304 3.304 227 -0.04(-1.32%)
Mar 31, 2010 3.348 3.348 3.348 3.348 113 +0.02(+0.53%)
Mar 30, 2010 3.304 3.330 3.304 3.330 227 +0.03(+0.80%)
Mar 29, 2010 3.119 3.304 3.119 3.304 1,532 +0.00(+0.00%)
Mar 26, 2010 3.154 3.304 3.154 3.304 1,986 +0.02(+0.54%)
Mar 23, 2010 3.286 3.286 3.286 3.286 0 +0.16(+5.07%)
Mar 22, 2010 3.119 3.207 3.119 3.128 15,971 -0.06(-1.93%)
Mar 18, 2010 3.189 3.189 3.189 3.189 0 +0.02(+0.56%)
Mar 17, 2010 3.083 3.172 3.083 3.172 12,542 +0.09(+2.86%)
Mar 16, 2010 3.083 3.083 2.995 3.083 10,127 +0.00(+0.00%)
Mar 15, 2010 3.304 3.304 3.083 3.083 567 -0.22(-6.67%)
Mar 12, 2010 3.304 3.304 3.304 3.304 2,270 -0.00(-0.00%)
Mar 11, 2010 3.304 3.304 3.304 3.304 1,475 -0.04(-1.31%)
Mar 10, 2010 3.357 3.357 3.348 3.348 567 -0.16(-4.52%)
Mar 08, 2010 3.506 3.506 3.506 3.506 0 +0.42(+13.71%)
Mar 04, 2010 3.083 3.083 3.083 3.083 0 +0.09(+2.94%)
Mar 03, 2010 3.260 3.264 2.995 2.995 3,632 -0.23(-7.11%)
Feb 26, 2010 3.242 3.225 3.225 3.225 1,362 -0.30(-8.50%)
Feb 25, 2010 3.471 3.524 3.471 3.524 340 +0.01(+0.25%)
Feb 24, 2010 3.401 3.515 3.401 3.515 2,479 +0.15(+4.45%)
Feb 23, 2010 3.365 3.365 3.365 3.365 155 -0.04(-1.04%)
Feb 22, 2010 3.313 3.401 3.313 3.401 1,135 +0.02(+0.52%)
Feb 19, 2010 3.409 3.409 3.383 3.383 227 -0.09(-2.54%)
Feb 17, 2010 3.471 3.471 3.471 3.471 794 -0.00(-0.00%)
Feb 16, 2010 3.304 3.515 3.304 3.471 567 +0.17(+5.07%)
Feb 11, 2010 3.304 3.304 3.304 3.304 2,837 +0.02(+0.54%)
Feb 09, 2010 3.101 3.286 3.286 3.286 1,135 -0.02(-0.53%)
Feb 08, 2010 3.348 3.515 3.304 3.304 2,383 -0.01(-0.27%)
Feb 02, 2010 3.243 3.313 3.313 3.313 2,982 +0.10(+2.98%)
Feb 01, 2010 2.912 3.217 2.912 3.217 2,563 +0.26(+8.85%)
Jan 29, 2010 3.025 3.034 2.955 2.955 10,094 -0.09(-2.89%)
Jan 28, 2010 3.025 3.051 3.025 3.043 2,409 -0.09(-3.00%)
Jan 26, 2010 3.137 3.137 3.137 3.137 0 -0.04(-1.41%)
Jan 25, 2010 3.304 3.304 3.095 3.182 5,208 +0.04(+1.39%)
Jan 21, 2010 3.103 3.138 3.138 3.138 7,456 +0.04(+1.41%)
Jan 19, 2010 3.034 3.095 3.095 3.095 688 +0.09(+2.90%)
Jan 15, 2010 3.217 3.008 3.008 3.008 2,638 -0.17(-5.48%)
Jan 14, 2010 2.890 3.182 2.758 3.182 8,507 +0.26(+8.96%)
Jan 13, 2010 3.182 3.182 2.895 2.920 1,147 +0.09(+3.08%)
Jan 12, 2010 2.885 2.912 2.833 2.833 6,184 -0.22(-7.14%)
Jan 11, 2010 2.929 3.269 2.922 3.051 2,025 +0.10(+3.55%)
Jan 08, 2010 3.147 3.147 2.946 2.946 23,057 -0.19(-6.11%)
Jan 07, 2010 2.955 3.225 2.955 3.138 13,793 -0.07(-2.17%)
Jan 06, 2010 3.260 3.269 3.208 3.208 2,351 -0.06(-1.87%)
Jan 05, 2010 3.051 3.487 2.964 3.269 8,806 +0.15(+4.75%)
Jan 04, 2010 3.138 3.164 3.095 3.121 12,314 -0.12(-3.76%)
Dec 31, 2009 3.269 3.243 3.243 3.243 3,900 -0.24(-7.00%)
Dec 28, 2009 3.487 3.487 3.487 3.487 0 -0.15(-4.08%)
Dec 22, 2009 3.173 3.635 3.635 3.635 344 +0.15(+4.25%)
Dec 21, 2009 3.234 3.635 3.234 3.487 460 +0.35(+11.11%)
Dec 18, 2009 3.147 3.225 3.138 3.138 3,676 -0.05(-1.42%)
Dec 17, 2009 3.184 3.184 3.184 3.184 458 -0.22(-6.36%)
Dec 16, 2009 3.391 3.469 3.391 3.400 2,800 -0.02(-0.63%)
Dec 15, 2009 3.426 3.644 3.417 3.421 4,697 +0.06(+1.68%)
Dec 14, 2009 3.182 3.382 3.182 3.365 4,453 +0.18(+5.75%)
Dec 11, 2009 3.007 3.208 3.007 3.182 438 +0.01(+0.27%)
Dec 10, 2009 2.885 3.173 2.842 3.173 11,631 +0.24(+8.02%)
Dec 09, 2009 2.938 2.938 2.938 2.938 940 -0.00(-0.00%)
Dec 08, 2009 2.842 2.938 2.842 2.938 2,308 +0.09(+3.06%)
Dec 07, 2009 2.589 2.851 2.589 2.850 7,601 +0.04(+1.39%)
Dec 04, 2009 2.685 2.811 2.659 2.811 4,803 +0.14(+5.39%)
Dec 03, 2009 2.554 2.676 2.554 2.667 7,341 +0.01(+0.33%)
Dec 02, 2009 2.580 2.659 2.580 2.659 13,995 +0.04(+1.67%)
Dec 01, 2009 2.580 2.615 2.580 2.615 83,627 +0.02(+0.67%)
Nov 30, 2009 2.615 2.615 2.598 2.598 2,982 -0.07(-2.61%)
Nov 27, 2009 2.615 2.667 2.615 2.667 458 +0.05(+2.00%)
Nov 25, 2009 2.599 2.641 2.599 2.615 12,985 -0.05(-1.96%)
Nov 24, 2009 2.615 2.667 2.537 2.667 1,711 +0.05(+2.00%)
Nov 23, 2009 2.615 2.615 2.537 2.615 2,904 +0.00(+0.00%)
Nov 20, 2009 2.528 2.615 2.528 2.615 15,142 +0.01(+0.33%)
Nov 18, 2009 2.606 2.606 2.606 2.606 229 +0.00(+0.00%)
Nov 17, 2009 2.598 2.606 2.598 2.606 2,659 +0.07(+2.75%)
Nov 16, 2009 2.537 2.537 2.537 2.537 1,261 +0.05(+2.10%)
Nov 13, 2009 2.484 2.484 2.484 2.484 229 -0.11(-4.36%)
Nov 10, 2009 2.598 2.598 2.598 2.598 0 +0.05(+2.05%)
Nov 09, 2009 2.545 2.546 2.545 2.546 573 +0.03(+1.39%)
Nov 06, 2009 2.511 2.511 2.511 2.511 114 +0.01(+0.35%)
Nov 05, 2009 2.615 2.615 2.502 2.502 229 -0.02(-0.85%)
Nov 04, 2009 2.606 2.606 2.502 2.523 3,028 -0.09(-3.51%)
Nov 02, 2009 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Oct 30, 2009 2.615 2.615 2.615 2.615 688 +0.02(+0.60%)
Oct 29, 2009 2.502 2.615 2.502 2.599 905 +0.06(+2.38%)
Oct 28, 2009 2.600 2.600 2.539 2.539 634 +0.00(+0.10%)
Oct 27, 2009 2.537 2.537 2.537 2.537 458 +0.01(+0.34%)
Oct 26, 2009 2.528 2.528 2.528 2.528 321 -0.09(-3.33%)
Oct 23, 2009 2.615 2.615 2.572 2.615 6,668 -0.02(-0.66%)
Oct 22, 2009 2.580 2.641 2.572 2.633 4,244 +0.06(+2.37%)
Oct 21, 2009 2.572 2.572 2.572 2.572 1,147 -0.04(-1.63%)
Oct 20, 2009 2.606 2.615 2.606 2.614 3,556 -0.00(-0.03%)
Oct 19, 2009 2.615 2.615 2.548 2.615 1,032 +0.10(+3.81%)
Oct 16, 2009 2.519 2.519 2.519 2.519 229 -0.08(-3.05%)
Oct 15, 2009 2.650 2.685 2.530 2.598 7,112 -0.10(-3.53%)
Oct 14, 2009 2.572 2.694 2.572 2.694 8,179 +0.17(+6.55%)
Oct 13, 2009 2.528 2.528 2.528 2.528 229 -0.04(-1.37%)
Oct 12, 2009 2.563 2.572 2.563 2.563 1,737 +0.05(+2.10%)
Oct 09, 2009 2.511 2.511 2.511 2.511 860 -0.05(-2.04%)
Oct 08, 2009 2.563 2.563 2.563 2.563 573 +0.08(+3.16%)
Oct 07, 2009 2.488 2.488 2.484 2.484 1,261 -0.07(-2.73%)
Oct 06, 2009 2.389 2.554 2.389 2.554 5,162 +0.00(+0.00%)
Oct 05, 2009 2.554 2.554 2.554 2.554 276 +0.00(+0.00%)
Oct 02, 2009 2.550 2.554 2.550 2.554 355 +0.07(+2.80%)
Oct 01, 2009 2.484 2.484 2.484 2.484 806 +0.03(+1.06%)
Sep 30, 2009 2.458 2.458 2.458 2.458 344 +0.06(+2.55%)
Sep 29, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 28, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 25, 2009 2.441 2.441 2.397 2.397 1,509 +0.00(+0.00%)
Sep 24, 2009 2.397 2.397 2.397 2.397 609 -0.06(-2.48%)
Sep 21, 2009 2.458 2.458 2.458 2.458 1,376 +0.00(+0.00%)
Sep 18, 2009 2.502 2.502 2.458 2.458 8,861 -0.07(-2.76%)
Sep 17, 2009 2.484 2.528 2.484 2.528 4,910 +0.04(+1.75%)
Sep 16, 2009 2.485 2.485 2.484 2.484 5,993 -0.01(-0.38%)
Sep 15, 2009 2.523 2.523 2.494 2.494 1,389 +0.01(+0.39%)
Sep 14, 2009 2.545 2.545 2.484 2.484 245 -0.07(-2.73%)
Sep 11, 2009 2.502 2.554 2.502 2.554 344 +0.19(+8.12%)
Sep 08, 2009 2.319 2.362 2.362 2.362 8,488 +0.06(+2.65%)
Sep 04, 2009 2.659 2.659 2.301 2.301 2,514 -0.14(-5.71%)
Sep 03, 2009 2.511 2.580 2.336 2.441 4,013 -0.16(-6.04%)
Sep 02, 2009 2.537 2.598 2.336 2.598 4,773 -0.05(-1.97%)
Sep 01, 2009 2.650 2.650 2.650 2.650 1,147 +0.03(+1.33%)
Aug 31, 2009 2.624 2.624 2.615 2.615 6,079 -0.01(-0.33%)
Aug 28, 2009 2.624 2.624 2.624 2.624 2,322 -0.00(-0.07%)
Aug 26, 2009 2.624 2.676 2.624 2.626 16,979 +0.00(+0.07%)
Aug 25, 2009 2.572 2.659 2.572 2.624 20,279 +0.05(+2.03%)
Aug 24, 2009 2.519 2.572 2.519 2.572 14,769 +0.05(+2.08%)
Aug 21, 2009 2.519 2.556 2.519 2.519 43,651 +0.03(+1.05%)
Aug 20, 2009 2.702 2.711 2.441 2.493 41,792 +0.05(+1.96%)
Aug 19, 2009 2.484 2.503 2.445 2.445 5,116 -0.02(-0.89%)
Aug 18, 2009 2.711 2.711 2.467 2.467 3,678 -0.19(-7.21%)
Aug 17, 2009 2.667 2.667 2.467 2.659 1,032 -0.01(-0.33%)
Aug 14, 2009 2.667 2.667 2.667 2.667 344 -0.04(-1.60%)
Aug 12, 2009 2.711 2.711 2.711 2.711 458 +0.10(+3.66%)
Aug 11, 2009 2.615 2.702 2.615 2.615 10,094 -0.08(-2.91%)
Aug 10, 2009 2.659 2.694 2.659 2.694 1,433 -0.01(-0.32%)
Aug 07, 2009 2.641 2.702 2.633 2.702 4,359 +0.09(+3.33%)
Aug 06, 2009 2.615 2.633 2.554 2.615 14,465 +0.09(+3.45%)
Aug 05, 2009 2.528 2.598 2.528 2.528 31,156 +0.04(+1.75%)
Aug 04, 2009 2.528 2.563 2.484 2.484 8,274 -0.04(-1.72%)
Aug 03, 2009 2.528 2.528 2.528 2.528 1,376 +0.00(+0.00%)
Jul 31, 2009 2.528 2.528 2.528 2.528 518 +0.00(+0.00%)
Jul 29, 2009 2.528 2.528 2.528 2.528 5,276 +0.13(+5.45%)
Jul 28, 2009 2.397 2.397 2.397 2.397 286 -0.01(-0.36%)
Jul 27, 2009 2.397 2.406 2.397 2.406 23,746 +0.05(+2.22%)
Jul 24, 2009 2.354 2.354 2.354 2.354 2,064 +0.00(+0.00%)
Jul 23, 2009 2.266 2.362 2.266 2.354 41,138 +0.00(+0.00%)
Jul 22, 2009 2.319 2.354 2.319 2.354 15,867 +0.05(+2.27%)
Jul 21, 2009 2.301 2.301 2.301 2.301 114 +0.17(+8.19%)
Jul 20, 2009 2.101 2.127 2.101 2.127 1,961 +0.03(+1.25%)
Jul 15, 2009 2.101 2.101 2.101 2.101 114 -0.08(-3.60%)
Jul 13, 2009 2.179 2.179 2.179 2.179 458 +0.13(+6.38%)
Jun 29, 2009 2.049 2.049 2.049 2.049 0 -0.08(-3.85%)
Jun 26, 2009 2.066 2.130 2.066 2.130 939 -0.12(-5.27%)
Jun 25, 2009 2.249 2.249 2.249 2.249 803 +0.16(+7.50%)
Jun 24, 2009 2.114 2.114 2.092 2.092 453 -0.02(-0.83%)
Jun 22, 2009 2.179 2.110 2.110 2.110 5,391 -0.30(-12.32%)
Jun 18, 2009 2.179 2.406 2.406 2.406 458 +0.23(+10.40%)
Jun 17, 2009 2.188 2.188 2.179 2.179 1,720 +0.00(+0.00%)
Jun 16, 2009 2.179 2.179 2.179 2.179 1,491 -0.02(-0.79%)
Jun 12, 2009 2.415 2.415 2.136 2.197 2,431 -0.23(-9.35%)
Jun 10, 2009 2.310 2.423 2.223 2.423 34,277 +0.07(+2.96%)
Jun 09, 2009 2.354 2.354 2.266 2.354 2,753 +0.00(+0.00%)
Jun 08, 2009 2.066 2.354 2.066 2.354 19,423 +0.05(+2.27%)
Jun 04, 2009 2.171 2.301 2.135 2.301 8,947 +0.22(+10.46%)
Jun 03, 2009 2.031 2.083 2.031 2.083 1,491 -0.09(-4.02%)
Jun 02, 2009 2.179 2.179 2.162 2.171 917 +0.15(+7.33%)
Jun 01, 2009 2.171 2.171 1.953 2.022 8,932 -0.07(-3.33%)
May 29, 2009 1.927 2.092 1.926 2.092 29,252 +0.03(+1.27%)
May 28, 2009 2.005 2.066 2.005 2.066 344 -0.02(-0.84%)
May 27, 2009 2.005 2.083 2.005 2.083 4,008 -0.10(-4.40%)
May 26, 2009 1.770 2.179 1.770 2.179 16,876 +0.19(+9.65%)
May 22, 2009 2.223 2.223 1.944 1.988 4,293 -0.24(-10.59%)
May 21, 2009 2.223 2.223 2.223 2.223 688 +0.02(+0.79%)
May 20, 2009 2.197 2.205 2.197 2.205 559 -0.15(-6.29%)
May 19, 2009 2.397 2.397 2.203 2.354 1,308 -0.00(-0.00%)
May 18, 2009 2.354 2.354 2.354 2.354 917 +0.13(+5.88%)
May 15, 2009 2.432 2.432 2.223 2.223 504 -0.00(-0.00%)
May 14, 2009 2.232 2.232 2.223 2.223 1,037 +0.00(+0.00%)
May 13, 2009 2.223 2.223 2.223 2.223 229 -0.13(-5.56%)
May 12, 2009 2.319 2.354 2.197 2.354 8,578 +0.03(+1.50%)
May 11, 2009 2.319 2.319 2.319 2.319 803 -0.03(-1.48%)
May 08, 2009 2.362 2.362 2.354 2.354 14,929 -0.03(-1.10%)
May 07, 2009 2.354 2.397 2.354 2.380 4,015 -0.15(-5.86%)
May 06, 2009 2.528 2.528 2.354 2.528 13,077 +0.04(+1.75%)
May 05, 2009 2.537 2.537 2.441 2.484 3,326 -0.03(-1.38%)
May 04, 2009 2.519 2.615 2.519 2.519 22,171 +0.19(+8.09%)
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.