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 +0.030 (+0.74%)
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 (%)
Apr 29, 2011 4.167 4.204 4.121 4.204 4,981 +0.22(+5.52%)
Apr 27, 2011 3.984 3.984 3.984 3.984 0 -0.05(-1.14%)
Apr 25, 2011 4.030 4.030 4.030 4.030 0 -0.08(-2.00%)
Apr 21, 2011 4.112 4.112 4.112 4.112 327 +0.01(+0.22%)
Apr 20, 2011 3.984 4.103 3.984 4.103 545 +0.28(+7.43%)
Apr 19, 2011 3.819 3.819 3.819 3.819 109 -0.16(-3.92%)
Apr 15, 2011 3.975 3.975 3.975 3.975 0 -0.10(-2.47%)
Apr 13, 2011 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Apr 12, 2011 4.103 4.103 4.076 4.076 1,776 -0.05(-1.11%)
Apr 08, 2011 4.121 4.121 4.121 4.121 0 -0.02(-0.44%)
Apr 06, 2011 4.140 4.140 4.140 4.140 0 +0.05(+1.35%)
Apr 05, 2011 4.085 4.085 4.085 4.085 218 +0.00(+0.00%)
Apr 04, 2011 4.085 4.085 4.085 4.085 109 +0.00(+0.00%)
Apr 01, 2011 4.121 4.121 4.085 4.085 327 +0.01(+0.22%)
Mar 31, 2011 3.782 4.076 3.782 4.076 1,990 +0.09(+2.30%)
Mar 29, 2011 3.984 3.984 3.984 3.984 0 -0.08(-2.03%)
Mar 25, 2011 4.066 4.066 4.066 4.066 0 +0.06(+1.51%)
Mar 24, 2011 4.039 4.039 4.006 4.006 2,292 -0.03(-0.82%)
Mar 23, 2011 4.002 4.039 3.984 4.039 1,856 -0.06(-1.56%)
Mar 18, 2011 4.149 4.103 4.103 4.103 327 +0.04(+0.90%)
Mar 17, 2011 4.066 4.066 4.057 4.066 2,292 +0.02(+0.45%)
Mar 16, 2011 4.030 4.057 4.030 4.048 557 +0.15(+3.75%)
Mar 15, 2011 3.902 3.902 3.902 3.902 153 -0.29(-6.95%)
Mar 14, 2011 3.773 4.195 3.773 4.193 873 -0.01(-0.25%)
Mar 10, 2011 4.204 4.204 4.204 4.204 0 +0.06(+1.55%)
Mar 08, 2011 4.140 4.140 4.140 4.140 0 -0.11(-2.59%)
Mar 07, 2011 4.250 4.250 4.250 4.250 436 +0.17(+4.27%)
Mar 04, 2011 4.066 4.076 4.030 4.076 873 -0.05(-1.33%)
Mar 03, 2011 4.076 4.213 4.076 4.130 4,640 +0.07(+1.81%)
Mar 02, 2011 4.076 4.076 4.057 4.057 1,091 -0.02(-0.45%)
Feb 28, 2011 4.259 4.076 4.076 4.076 2,074 -0.18(-4.30%)
Feb 25, 2011 4.167 4.259 4.167 4.259 353 +0.10(+2.42%)
Feb 24, 2011 4.167 4.167 4.048 4.158 1,201 -0.20(-4.62%)
Feb 23, 2011 4.405 4.405 4.359 4.359 2,292 -0.04(-0.83%)
Feb 22, 2011 4.478 4.479 4.359 4.396 1,805 -0.07(-1.64%)
Feb 18, 2011 4.707 4.707 4.469 4.469 1,216 +0.12(+2.74%)
Feb 17, 2011 4.332 4.359 4.002 4.350 8,317 +0.05(+1.06%)
Feb 16, 2011 4.304 4.314 4.213 4.305 4,277 +0.01(+0.22%)
Feb 14, 2011 4.158 4.295 4.295 4.295 1,419 +0.16(+3.99%)
Feb 11, 2011 4.332 4.332 3.984 4.130 1,915 -0.20(-4.65%)
Feb 10, 2011 4.167 4.332 4.167 4.332 574 +0.14(+3.29%)
Feb 08, 2011 4.213 4.194 4.194 4.194 1,419 -0.03(-0.66%)
Feb 07, 2011 4.222 4.222 4.222 4.222 111 +0.13(+3.13%)
Feb 03, 2011 4.259 4.094 4.094 4.094 764 -0.07(-1.76%)
Feb 02, 2011 4.167 4.167 4.167 4.167 5,459 +0.08(+2.02%)
Feb 01, 2011 4.166 4.166 4.085 4.085 2,451 -0.05(-1.10%)
Jan 31, 2011 3.958 4.212 3.958 4.130 1,900 +0.09(+2.25%)
Jan 28, 2011 4.076 4.275 3.949 4.039 4,737 -0.25(-5.72%)
Jan 27, 2011 4.293 4.293 4.284 4.284 2,203 +0.19(+4.66%)
Jan 26, 2011 4.089 4.139 4.085 4.094 2,450 +0.01(+0.22%)
Jan 25, 2011 4.303 4.312 4.085 4.085 2,120 -0.09(-2.17%)
Jan 24, 2011 4.266 4.266 4.175 4.175 1,322 -0.04(-0.86%)
Jan 21, 2011 4.266 4.266 4.212 4.212 440 +0.04(+0.87%)
Jan 20, 2011 4.312 4.312 4.175 4.175 330 +0.23(+5.75%)
Jan 19, 2011 4.003 4.003 3.949 3.949 3,700 -0.23(-5.43%)
Jan 14, 2011 4.039 4.175 4.175 4.175 881 +0.14(+3.37%)
Jan 13, 2011 4.085 4.085 3.994 4.039 4,957 +0.09(+2.30%)
Jan 12, 2011 3.949 3.949 3.949 3.949 110 +0.09(+2.36%)
Jan 11, 2011 4.003 4.003 3.794 3.858 5,563 -0.20(-4.92%)
Jan 06, 2011 4.057 4.057 4.057 4.057 220 +0.00(+0.00%)
Jan 05, 2011 4.057 4.057 4.057 4.057 881 +0.00(+0.00%)
Dec 31, 2010 3.921 4.057 4.057 4.057 17,847 +0.34(+9.02%)
Dec 30, 2010 3.767 3.767 3.722 3.722 2,217 -0.05(-1.44%)
Dec 29, 2010 3.776 3.776 3.767 3.776 1,277 -0.22(-5.45%)
Dec 27, 2010 4.021 3.994 3.994 3.994 1,762 +0.02(+0.46%)
Dec 22, 2010 3.976 3.976 3.976 3.976 1,542 +0.23(+6.05%)
Dec 21, 2010 3.722 3.749 3.703 3.749 1,101 -0.23(-5.71%)
Dec 17, 2010 3.722 3.976 3.976 3.976 10,906 +0.34(+9.23%)
Dec 16, 2010 3.676 3.676 3.640 3.640 6,127 -0.15(-4.07%)
Dec 15, 2010 3.794 3.794 3.794 3.794 550 +0.00(+0.00%)
Dec 13, 2010 3.849 3.858 3.794 3.794 1,520 -0.04(-0.95%)
Dec 10, 2010 3.767 3.903 3.767 3.831 4,603 -0.04(-0.94%)
Dec 08, 2010 3.812 3.867 3.867 3.867 9,033 +0.05(+1.43%)
Dec 07, 2010 3.976 3.976 3.812 3.812 771 +0.00(+0.00%)
Dec 06, 2010 3.803 3.812 3.788 3.812 2,822 +0.12(+3.19%)
Dec 03, 2010 3.685 3.694 3.667 3.694 1,363 +0.06(+1.75%)
Dec 02, 2010 3.631 3.631 3.631 3.631 2,313 +0.04(+1.01%)
Dec 01, 2010 3.722 3.722 3.595 3.595 1,786 -0.11(-2.94%)
Nov 30, 2010 3.703 3.703 3.703 3.703 654 -0.01(-0.24%)
Nov 29, 2010 3.713 3.713 3.713 3.713 453 -0.03(-0.73%)
Nov 24, 2010 3.740 3.740 3.740 3.740 0 +0.02(+0.49%)
Nov 19, 2010 3.722 3.722 3.722 3.722 0 +0.02(+0.49%)
Nov 17, 2010 3.703 3.703 3.703 3.703 0 -0.03(-0.73%)
Nov 16, 2010 3.722 3.831 3.722 3.731 984 -0.01(-0.24%)
Nov 15, 2010 3.740 3.740 3.740 3.740 1,522 +0.02(+0.49%)
Nov 12, 2010 3.731 3.731 3.722 3.722 1,322 -0.01(-0.24%)
Nov 11, 2010 3.731 3.731 3.731 3.731 220 -0.06(-1.67%)
Nov 05, 2010 3.676 3.794 3.794 3.794 3,194 +0.11(+2.96%)
Nov 04, 2010 3.685 3.685 3.685 3.685 155 +0.01(+0.25%)
Nov 03, 2010 3.676 3.685 3.676 3.676 762 +0.02(+0.50%)
Nov 02, 2010 3.658 3.658 3.658 3.658 222 -0.16(-4.24%)
Oct 28, 2010 3.739 3.820 3.820 3.820 333 +0.12(+3.16%)
Oct 27, 2010 3.721 3.946 3.703 3.703 2,425 +0.04(+0.98%)
Oct 25, 2010 3.622 3.667 3.622 3.667 667 -0.28(-7.06%)
Oct 19, 2010 3.910 3.946 3.946 3.946 556 +0.11(+2.81%)
Oct 18, 2010 3.919 3.919 3.838 3.838 641 +0.10(+2.64%)
Oct 14, 2010 3.712 3.739 3.739 3.739 556 +0.00(+0.00%)
Oct 13, 2010 3.721 3.829 3.649 3.739 1,001 +0.10(+2.72%)
Oct 12, 2010 3.685 3.685 3.640 3.640 556 +0.00(+0.00%)
Oct 11, 2010 3.649 3.739 3.640 3.640 2,002 -0.10(-2.62%)
Oct 07, 2010 3.775 3.738 3.738 3.738 1,557 -0.04(-1.02%)
Oct 06, 2010 3.820 3.820 3.777 3.777 611 +0.00(+0.03%)
Oct 05, 2010 3.734 3.820 3.734 3.776 1,390 +0.05(+1.23%)
Oct 04, 2010 3.730 3.775 3.730 3.730 333 +0.00(+0.00%)
Oct 01, 2010 3.649 3.748 3.613 3.730 10,301 +0.13(+3.49%)
Sep 29, 2010 3.613 3.604 3.604 3.604 667 +0.02(+0.50%)
Sep 27, 2010 3.586 3.586 3.586 3.586 556 -0.07(-1.96%)
Sep 23, 2010 3.658 3.658 3.658 3.658 556 +0.02(+0.49%)
Sep 22, 2010 3.604 3.640 3.595 3.640 5,465 +0.03(+0.75%)
Sep 20, 2010 3.622 3.613 3.613 3.613 2,447 +0.02(+0.50%)
Sep 17, 2010 3.613 3.613 3.595 3.595 333 -0.05(-1.48%)
Sep 10, 2010 3.604 3.649 3.649 3.649 1,112 +0.02(+0.50%)
Sep 09, 2010 3.604 3.631 3.595 3.631 556 +0.04(+1.00%)
Sep 08, 2010 3.595 3.595 3.595 3.595 940 -0.06(-1.72%)
Sep 07, 2010 3.658 3.658 3.658 3.658 386 +0.00(+0.00%)
Sep 03, 2010 3.658 3.658 3.658 3.658 223 +0.06(+1.75%)
Sep 02, 2010 3.613 3.649 3.595 3.595 1,874 +0.02(+0.50%)
Sep 01, 2010 3.586 3.595 3.577 3.577 1,154 -0.02(-0.50%)
Aug 31, 2010 3.631 3.631 3.586 3.595 960 +0.01(+0.25%)
Aug 30, 2010 3.613 3.667 3.586 3.586 9,816 -0.10(-2.68%)
Aug 27, 2010 3.604 3.856 3.604 3.685 2,046 -0.04(-1.20%)
Aug 24, 2010 3.685 3.730 3.730 3.730 1,112 +0.09(+2.47%)
Aug 23, 2010 4.000 4.000 3.640 3.640 2,295 -0.09(-2.41%)
Aug 20, 2010 3.649 3.739 3.631 3.730 500 +0.03(+0.73%)
Aug 19, 2010 3.685 4.125 3.658 3.703 6,486 +0.05(+1.48%)
Aug 17, 2010 3.631 3.649 3.649 3.649 222 +0.05(+1.50%)
Aug 12, 2010 3.604 3.595 3.595 3.595 1,001 -0.03(-0.74%)
Aug 11, 2010 3.721 3.856 3.550 3.622 1,557 -0.11(-2.89%)
Aug 09, 2010 3.730 3.730 3.730 3.730 333 +0.01(+0.24%)
Aug 06, 2010 3.775 3.775 3.721 3.721 778 -0.13(-3.50%)
Aug 05, 2010 3.622 3.865 3.622 3.856 1,668 +0.26(+7.25%)
Aug 04, 2010 3.577 3.595 3.577 3.595 333 +0.04(+1.01%)
Aug 03, 2010 3.568 3.568 3.559 3.559 760 -0.04(-1.23%)
Aug 02, 2010 3.604 3.604 3.604 3.604 112 -0.02(-0.49%)
Jul 30, 2010 3.648 3.665 3.622 3.622 357 -0.04(-1.21%)
Jul 29, 2010 3.666 3.666 3.666 3.666 449 -0.03(-0.72%)
Jul 28, 2010 3.782 3.782 3.524 3.693 4,281 -0.09(-2.35%)
Jul 26, 2010 3.791 3.782 3.782 3.782 449 -0.26(-6.39%)
Jul 21, 2010 3.782 4.040 4.040 4.040 449 +0.11(+2.72%)
Jul 20, 2010 3.835 3.933 3.782 3.933 3,377 +0.04(+0.91%)
Jul 19, 2010 3.844 3.993 3.830 3.897 1,695 +0.12(+3.06%)
Jul 16, 2010 3.906 4.120 3.782 3.782 2,932 -0.09(-2.30%)
Jul 15, 2010 3.622 4.004 3.622 3.871 3,146 +0.33(+9.30%)
Jul 13, 2010 3.541 3.541 3.541 3.541 0 +0.04(+1.02%)
Jul 12, 2010 3.515 3.515 3.506 3.506 10,395 -0.11(-2.96%)
Jul 09, 2010 3.515 3.613 3.515 3.613 1,460 +0.12(+3.31%)
Jul 06, 2010 3.524 3.497 3.497 3.497 2,472 -0.01(-0.25%)
Jul 02, 2010 3.506 3.533 3.506 3.506 2,360 -0.01(-0.25%)
Jun 30, 2010 3.515 3.515 3.515 3.515 14,722 -0.03(-0.82%)
Jun 29, 2010 3.541 3.544 3.524 3.544 8,653 +0.04(+1.08%)
Jun 25, 2010 3.506 3.506 3.506 3.506 7,330 -0.03(-0.76%)
Jun 24, 2010 3.515 3.533 3.506 3.533 9,708 +0.00(+0.00%)
Jun 23, 2010 3.506 3.533 3.506 3.533 224 +0.03(+0.76%)
Jun 21, 2010 3.488 3.506 3.506 3.506 8,541 -0.01(-0.25%)
Jun 18, 2010 3.515 3.515 3.470 3.515 9,028 +0.02(+0.51%)
Jun 17, 2010 3.515 3.515 3.488 3.497 561 -0.02(-0.51%)
Jun 15, 2010 3.479 3.515 3.515 3.515 786 -0.02(-0.50%)
Jun 14, 2010 3.533 3.533 3.533 3.533 530 +0.00(+0.00%)
Jun 11, 2010 3.497 3.533 3.479 3.533 4,315 +0.05(+1.53%)
Jun 10, 2010 3.488 3.488 3.479 3.479 333 +0.00(+0.00%)
Jun 09, 2010 3.470 3.479 3.470 3.479 1,123 +0.04(+1.03%)
Jun 08, 2010 3.452 3.452 3.408 3.444 965 -0.10(-2.87%)
Jun 07, 2010 3.444 3.559 3.444 3.545 1,683 +0.09(+2.69%)
Jun 04, 2010 3.452 3.452 3.452 3.452 1,355 -0.02(-0.51%)
Jun 03, 2010 3.515 3.515 3.470 3.470 2,489 -0.05(-1.52%)
Jun 01, 2010 3.524 3.524 3.524 3.524 5,394 +0.01(+0.26%)
May 28, 2010 3.538 3.538 3.470 3.515 674 +0.11(+3.13%)
May 27, 2010 3.408 3.408 3.408 3.408 337 -0.04(-1.03%)
May 26, 2010 3.444 3.444 3.426 3.443 3,146 +0.06(+1.84%)
May 25, 2010 3.381 3.381 3.381 3.381 126 +0.04(+1.06%)
May 24, 2010 3.346 3.390 3.346 3.346 1,198 +0.10(+3.01%)
May 21, 2010 3.205 3.248 3.205 3.248 337 -0.09(-2.67%)
May 20, 2010 3.399 3.399 3.337 3.337 337 -0.02(-0.53%)
May 19, 2010 3.390 3.639 3.337 3.355 13,190 -0.08(-2.33%)
May 18, 2010 3.648 3.648 3.435 3.435 3,259 +0.01(+0.26%)
May 17, 2010 3.452 3.509 3.395 3.426 3,073 -0.05(-1.53%)
May 14, 2010 3.444 3.559 3.439 3.479 10,271 +0.01(+0.26%)
May 13, 2010 3.559 3.559 3.470 3.470 224 -0.08(-2.25%)
May 12, 2010 3.559 3.559 3.402 3.550 5,478 -0.06(-1.73%)
May 11, 2010 3.639 3.693 3.559 3.613 2,472 +0.05(+1.50%)
May 10, 2010 3.417 3.559 3.381 3.559 561 +0.00(+0.00%)
May 07, 2010 3.292 3.559 3.292 3.559 1,727 +0.00(+0.00%)
May 06, 2010 3.595 3.616 3.559 3.559 2,528 -0.04(-0.99%)
May 05, 2010 3.782 3.782 3.595 3.595 1,011 +0.04(+1.00%)
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.