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

Electro Sensors IN (NQ: ELSE )

4.120 +0.068 (+1.67%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Aug 31, 2011 4.022 4.022 3.975 3.975 321 +0.21(+5.71%)
Aug 30, 2011 3.761 3.761 3.758 3.761 1,096 +0.16(+4.40%)
Aug 29, 2011 3.733 3.733 3.602 3.602 4,302 -0.21(-5.39%)
Aug 26, 2011 3.789 3.807 3.789 3.807 1,315 +0.03(+0.74%)
Aug 25, 2011 3.723 3.826 3.705 3.779 28,222 +0.07(+2.02%)
Aug 24, 2011 3.733 3.733 3.705 3.705 642 +0.03(+0.76%)
Aug 23, 2011 3.695 3.695 3.677 3.677 1,582 +0.02(+0.55%)
Aug 22, 2011 3.947 3.947 3.657 3.657 1,232 -0.25(-6.48%)
Aug 17, 2011 4.003 3.910 3.910 3.910 24,218 -0.04(-0.95%)
Aug 09, 2011 3.947 3.947 3.947 3.947 107 -0.02(-0.47%)
Aug 08, 2011 3.966 3.966 3.966 3.966 107 +0.00(+0.00%)
Aug 05, 2011 3.966 3.966 3.957 3.966 1,928 -0.02(-0.47%)
Aug 04, 2011 4.013 4.013 3.975 3.985 3,064 +0.00(+0.00%)
Aug 03, 2011 4.013 4.069 3.985 3.985 3,343 -0.02(-0.47%)
Aug 02, 2011 4.003 4.013 4.003 4.003 508 -0.05(-1.14%)
Aug 01, 2011 4.077 4.077 4.050 4.050 3,028 +0.00(+0.00%)
Jul 29, 2011 4.186 4.186 4.050 4.050 1,514 -0.10(-2.45%)
Jul 27, 2011 4.096 4.151 4.151 4.151 5,083 -0.11(-2.60%)
Jul 25, 2011 4.262 4.262 4.262 4.262 324 +0.16(+3.82%)
Jul 21, 2011 4.105 4.105 4.105 4.105 432 +0.01(+0.29%)
Jul 19, 2011 4.087 4.093 4.093 4.093 324 -0.16(-3.76%)
Jul 18, 2011 4.281 4.281 4.123 4.253 1,964 -0.02(-0.43%)
Jul 15, 2011 4.271 4.271 4.271 4.271 540 +0.00(+0.00%)
Jul 14, 2011 4.262 4.271 4.262 4.271 865 +0.11(+2.67%)
Jul 11, 2011 4.170 4.160 4.160 4.160 757 -0.10(-2.39%)
Jul 07, 2011 4.216 4.262 4.262 4.262 973 +0.06(+1.32%)
Jun 30, 2011 4.216 4.207 4.207 4.207 1,297 -0.04(-0.87%)
Jun 28, 2011 4.216 4.244 4.244 4.244 540 +0.02(+0.44%)
Jun 27, 2011 4.207 4.225 4.207 4.225 293 -0.08(-1.93%)
Jun 24, 2011 4.160 4.355 4.160 4.308 1,406 +0.13(+3.23%)
Jun 23, 2011 4.105 4.173 4.105 4.173 364 -0.13(-3.13%)
Jun 22, 2011 4.364 4.364 4.308 4.308 324 -0.06(-1.48%)
Jun 21, 2011 4.373 4.373 4.373 4.373 216 +0.10(+2.38%)
Jun 20, 2011 4.281 4.327 4.234 4.271 540 -0.06(-1.49%)
Jun 17, 2011 4.068 4.336 4.068 4.336 1,008 +0.26(+6.35%)
Jun 16, 2011 4.382 4.382 4.077 4.077 1,167 -0.24(-5.57%)
Jun 15, 2011 4.382 4.382 4.318 4.318 324 +0.00(+0.00%)
Jun 14, 2011 4.308 4.318 4.308 4.318 648 +0.16(+3.78%)
Jun 13, 2011 4.179 4.188 4.160 4.160 4,626 -0.17(-3.85%)
Jun 10, 2011 4.216 4.345 4.207 4.327 4,598 -0.05(-1.16%)
Jun 08, 2011 4.299 4.378 4.378 4.378 16,873 +0.15(+3.61%)
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.