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 (%)
Jul 31, 2013 4.330 4.330 4.210 4.210 0 +0.13(+3.18%)
Jul 30, 2013 4.150 4.236 4.080 4.080 0 -0.12(-2.85%)
Jul 29, 2013 4.060 4.250 4.020 4.200 0 -0.10(-2.32%)
Jul 26, 2013 4.329 4.329 4.300 4.300 0 +0.05(+1.17%)
Jul 25, 2013 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 24, 2013 4.120 4.290 4.000 4.250 0 +0.04(+0.95%)
Jul 18, 2013 4.210 4.210 4.210 4.210 0 -0.11(-2.52%)
Jul 17, 2013 4.319 4.319 4.319 4.319 100 +0.14(+3.33%)
Jul 16, 2013 4.160 4.180 4.130 4.180 0 -0.01(-0.24%)
Jul 15, 2013 4.190 4.190 4.190 4.190 0 +0.07(+1.70%)
Jul 12, 2013 4.120 4.120 4.120 4.120 0 -0.00(-0.02%)
Jul 11, 2013 4.120 4.121 4.120 4.121 0 +0.00(+0.02%)
Jul 02, 2013 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jun 27, 2013 4.120 4.120 4.120 4.120 200 +0.02(+0.49%)
Jun 21, 2013 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jun 20, 2013 4.220 4.220 4.050 4.050 0 -0.26(-6.11%)
Jun 19, 2013 4.180 4.314 4.180 4.314 0 +0.08(+1.98%)
Jun 18, 2013 4.090 4.230 4.060 4.230 0 +0.13(+3.17%)
Jun 17, 2013 4.160 4.160 4.067 4.100 0 +0.05(+1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Jun 12, 2013 4.340 4.360 4.100 4.100 2,114 -0.28(-6.39%)
Jun 10, 2013 4.380 4.380 4.380 4.380 0 +0.23(+5.54%)
Jun 07, 2013 4.150 4.160 4.150 4.150 0 -0.01(-0.24%)
Jun 05, 2013 4.140 4.160 4.160 4.160 3,400 +0.05(+1.22%)
May 31, 2013 4.200 4.110 4.110 4.110 500 -0.08(-1.93%)
May 30, 2013 4.200 4.200 4.191 4.191 0 +0.04(+0.99%)
May 29, 2013 4.110 4.150 4.110 4.150 3,711 +0.07(+1.72%)
May 28, 2013 4.260 4.260 4.080 4.080 6,518 -0.18(-4.23%)
May 23, 2013 4.350 4.260 4.260 4.260 4,400 -0.11(-2.52%)
May 22, 2013 4.350 4.370 4.350 4.370 0 +0.03(+0.69%)
May 21, 2013 4.300 4.350 4.300 4.340 0 +0.07(+1.64%)
May 17, 2013 4.280 4.270 4.270 4.270 2,100 -0.08(-1.84%)
May 16, 2013 4.350 4.350 4.320 4.350 3,400 -0.02(-0.46%)
May 14, 2013 4.530 4.370 4.370 4.370 1,100 -0.18(-3.87%)
May 13, 2013 4.540 4.560 4.540 4.546 0 +0.04(+0.80%)
May 09, 2013 4.500 4.510 4.510 4.510 2,600 +0.06(+1.35%)
May 08, 2013 4.350 4.500 4.350 4.450 0 +0.11(+2.44%)
May 07, 2013 4.507 4.518 4.344 4.344 0 -0.10(-2.36%)
May 06, 2013 4.449 4.449 4.439 4.449 0 +0.07(+1.58%)
May 03, 2013 4.419 4.380 4.380 4.380 0 +0.06(+1.47%)
May 02, 2013 4.316 4.316 4.316 4.316 0 -0.05(-1.22%)
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.