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 30, 2015 4.367 4.367 4.367 4.367 200 -0.01(-0.30%)
Apr 28, 2015 4.280 4.380 4.380 4.380 1 +0.08(+1.86%)
Apr 27, 2015 4.430 4.430 4.250 4.300 992 -0.12(-2.71%)
Apr 24, 2015 4.380 4.420 4.295 4.420 13,882 +0.04(+0.91%)
Apr 23, 2015 4.254 4.380 4.254 4.380 6,475 +0.04(+0.83%)
Apr 22, 2015 4.350 4.380 4.344 4.344 2,998 +0.01(+0.23%)
Apr 21, 2015 4.320 4.400 4.270 4.334 18,330 +0.04(+0.82%)
Apr 20, 2015 4.260 4.299 4.260 4.299 589 -0.01(-0.26%)
Apr 17, 2015 4.250 4.310 4.250 4.310 16,287 +0.09(+2.13%)
Apr 16, 2015 4.240 4.250 4.220 4.220 6,543 -0.02(-0.47%)
Apr 15, 2015 4.240 4.240 4.138 4.240 5,400 +0.03(+0.71%)
Apr 14, 2015 4.170 4.210 4.170 4.210 6,002 +0.06(+1.45%)
Apr 13, 2015 4.122 4.170 4.122 4.150 8,456 -0.00(-0.03%)
Apr 10, 2015 4.130 4.160 4.130 4.151 680 -0.03(-0.69%)
Apr 08, 2015 4.050 4.180 4.180 4.180 30 +0.07(+1.70%)
Apr 07, 2015 3.961 4.130 3.950 4.110 12,644 +0.13(+3.27%)
Apr 06, 2015 3.870 4.080 3.850 3.980 2,011 -0.03(-0.75%)
Apr 02, 2015 4.160 4.010 4.010 4.010 13,700 -0.11(-2.66%)
Apr 01, 2015 4.090 4.120 4.010 4.120 4,811 +0.12(+2.87%)
Mar 31, 2015 4.090 4.090 4.000 4.004 1,055 -0.06(-1.37%)
Mar 30, 2015 4.060 4.060 4.060 4.060 2,450 -0.04(-0.98%)
Mar 27, 2015 4.250 4.250 4.100 4.100 2,752 -0.15(-3.53%)
Mar 26, 2015 4.340 4.340 4.250 4.250 1,505 -0.06(-1.39%)
Mar 25, 2015 4.270 4.350 4.250 4.310 1,701 +0.24(+5.95%)
Mar 24, 2015 4.360 4.360 4.030 4.068 10,201 -0.31(-7.12%)
Mar 23, 2015 4.380 4.380 4.350 4.380 15,509 +0.03(+0.69%)
Mar 20, 2015 4.370 4.370 4.280 4.350 20,527 +0.02(+0.46%)
Mar 19, 2015 4.340 4.340 4.201 4.330 7,907 +0.31(+7.71%)
Mar 18, 2015 4.200 4.280 4.020 4.020 5,214 -0.33(-7.58%)
Mar 17, 2015 4.300 4.350 4.300 4.350 2,459 +0.17(+4.06%)
Mar 16, 2015 4.150 4.180 4.150 4.180 5,481 +0.03(+0.73%)
Mar 12, 2015 4.170 4.150 4.150 4.150 400 +0.13(+3.23%)
Mar 11, 2015 3.980 4.180 3.980 4.020 1,209 +0.11(+2.81%)
Mar 09, 2015 3.900 3.910 3.910 3.910 2,800 +0.01(+0.26%)
Mar 06, 2015 3.995 3.995 3.900 3.900 3,400 -0.04(-1.03%)
Mar 05, 2015 3.988 3.988 3.941 3.941 800 +0.01(+0.15%)
Mar 04, 2015 3.935 3.935 3.935 3.935 158 -0.07(-1.63%)
Mar 02, 2015 4.000 4.000 4.000 4.000 2,223 -0.10(-2.44%)
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%)
Dec 01, 2014 3.960 4.020 3.960 4.020 6,019 +0.07(+1.77%)
Nov 28, 2014 3.950 3.950 3.950 3.950 1,505 -0.07(-1.74%)
Nov 26, 2014 4.000 4.020 4.020 4.020 5,900 +0.02(+0.50%)
Nov 25, 2014 3.990 4.025 3.990 4.000 3,599 +0.04(+1.01%)
Nov 24, 2014 3.960 3.960 3.960 3.960 505 +0.01(+0.25%)
Nov 21, 2014 3.950 3.950 3.950 3.950 500 +0.03(+0.77%)
Nov 20, 2014 3.900 3.920 3.811 3.920 6,402 +0.10(+2.62%)
Nov 19, 2014 3.950 3.950 3.820 3.820 3,699 +0.00(+0.00%)
Nov 18, 2014 4.090 4.090 3.820 3.820 8,300 -0.25(-6.14%)
Nov 17, 2014 3.839 4.080 3.839 4.070 10,450 +0.22(+5.71%)
Nov 14, 2014 3.900 3.950 3.836 3.850 7,249 -0.10(-2.53%)
Nov 13, 2014 3.700 3.990 3.700 3.950 13,914 +0.22(+5.90%)
Nov 12, 2014 3.836 3.860 3.700 3.730 7,442 -0.09(-2.36%)
Nov 11, 2014 3.710 3.820 3.710 3.820 4,466 -0.05(-1.29%)
Nov 06, 2014 3.870 3.870 3.870 3.870 99 +0.20(+5.45%)
Nov 05, 2014 3.760 3.760 3.670 3.670 5,012 -0.08(-2.13%)
Nov 03, 2014 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 31, 2014 3.770 3.770 3.750 3.750 500 -0.02(-0.53%)
Oct 29, 2014 3.770 3.770 3.770 3.770 74 +0.02(+0.53%)
Oct 27, 2014 3.770 3.750 3.750 3.750 1 -0.01(-0.27%)
Oct 23, 2014 3.780 3.760 3.760 3.760 2 +0.01(+0.27%)
Oct 22, 2014 3.770 3.770 3.750 3.750 2,814 -0.10(-2.60%)
Oct 21, 2014 3.721 3.890 3.721 3.850 4,485 -0.02(-0.52%)
Oct 20, 2014 4.130 4.130 3.740 3.870 5,468 -0.10(-2.52%)
Oct 17, 2014 3.140 4.050 3.140 3.970 11,413 +0.78(+24.45%)
Oct 16, 2014 3.090 3.150 3.090 3.190 2,799 -0.04(-1.24%)
Oct 15, 2014 3.400 3.400 3.220 3.230 14,606 -0.22(-6.38%)
Oct 14, 2014 3.387 3.450 3.320 3.450 8,900 +0.00(+0.00%)
Oct 13, 2014 3.410 3.450 3.400 3.450 4,449 -0.08(-2.27%)
Oct 10, 2014 3.520 3.600 3.420 3.530 8,051 -0.14(-3.81%)
Oct 09, 2014 3.680 3.680 3.670 3.670 899 -0.24(-6.16%)
Oct 08, 2014 3.610 3.911 3.610 3.911 4,400 +0.22(+5.98%)
Oct 07, 2014 3.810 3.810 3.690 3.690 2,500 -0.06(-1.60%)
Oct 06, 2014 3.800 3.800 3.750 3.750 2,650 -0.04(-1.06%)
Oct 03, 2014 3.750 4.030 3.690 3.790 29,019 +0.08(+2.16%)
Oct 02, 2014 3.720 3.720 3.710 3.710 300 +0.15(+4.18%)
Oct 01, 2014 3.740 3.740 3.561 3.561 1,150 -0.18(-4.77%)
Sep 30, 2014 3.740 3.740 3.420 3.740 14,840 +0.19(+5.34%)
Sep 29, 2014 3.480 3.550 3.480 3.550 3,444 +0.07(+2.04%)
Sep 26, 2014 3.450 3.490 3.450 3.479 5,780 -0.04(-1.16%)
Sep 25, 2014 3.520 3.560 3.490 3.520 12,800 -0.08(-2.22%)
Sep 23, 2014 3.590 3.600 3.600 3.600 87 -0.01(-0.28%)
Sep 22, 2014 3.630 3.650 3.590 3.610 17,962 -0.12(-3.22%)
Sep 19, 2014 3.630 3.730 3.630 3.730 808 +0.08(+2.19%)
Sep 18, 2014 3.760 3.760 3.640 3.650 5,354 -0.19(-4.92%)
Sep 17, 2014 3.647 3.839 3.647 3.839 1,404 +0.14(+3.76%)
Sep 16, 2014 3.710 3.710 3.640 3.700 4,375 -0.07(-1.86%)
Sep 15, 2014 3.820 3.840 3.760 3.770 9,889 -0.12(-3.13%)
Sep 12, 2014 3.810 3.900 3.810 3.892 1,598 +0.02(+0.57%)
Sep 11, 2014 3.870 3.890 3.790 3.870 14,117 -0.05(-1.28%)
Sep 10, 2014 4.000 4.000 3.870 3.920 14,675 +0.02(+0.51%)
Sep 09, 2014 4.020 4.020 3.880 3.900 6,901 -0.10(-2.50%)
Sep 08, 2014 3.910 4.000 3.910 4.000 2,501 +0.05(+1.27%)
Sep 05, 2014 4.000 4.030 3.890 3.950 2,653 +0.13(+3.40%)
Sep 04, 2014 3.930 4.080 3.820 3.820 12,111 -0.11(-2.85%)
Sep 03, 2014 3.820 4.000 3.820 3.932 3,600 -0.12(-2.91%)
Sep 02, 2014 3.883 4.060 3.883 4.050 1,832 -0.05(-1.22%)
Aug 29, 2014 3.840 4.100 4.100 4.100 3,400 +0.12(+3.02%)
Aug 28, 2014 3.980 3.980 3.980 3.980 3,000 +0.13(+3.37%)
Aug 27, 2014 3.850 3.850 3.850 3.850 409 -0.12(-3.02%)
Aug 26, 2014 3.830 4.060 3.830 3.970 5,550 +0.17(+4.47%)
Aug 22, 2014 3.870 3.800 3.800 3.800 269 -0.07(-1.81%)
Aug 21, 2014 4.000 3.950 3.870 3.870 9,869 -0.08(-2.03%)
Aug 20, 2014 3.990 4.000 3.950 3.950 1,444 +0.03(+0.77%)
Aug 14, 2014 3.910 3.920 3.920 3.920 58 +0.02(+0.51%)
Aug 13, 2014 4.150 4.150 3.910 3.900 24,408 -0.25(-6.02%)
Aug 12, 2014 4.150 4.210 4.150 4.150 5,719 +0.00(+0.00%)
Aug 11, 2014 4.120 4.230 4.120 4.150 7,176 +0.03(+0.73%)
Aug 08, 2014 4.100 4.180 4.100 4.120 16,111 +0.05(+1.23%)
Aug 07, 2014 4.150 4.150 4.030 4.070 967 +0.04(+0.99%)
Aug 06, 2014 4.040 4.160 4.030 4.030 455 +0.07(+1.79%)
Aug 05, 2014 4.110 4.110 3.950 3.959 1,094 -0.12(-2.97%)
Aug 04, 2014 4.130 4.130 3.930 4.080 1,822 +0.13(+3.29%)
Aug 01, 2014 3.920 4.060 3.920 3.950 4,873 -0.02(-0.60%)
Jul 31, 2014 4.170 4.170 3.974 3.974 200 -0.19(-4.47%)
Jul 30, 2014 4.200 4.200 4.160 4.160 527 +0.06(+1.46%)
Jul 29, 2014 4.150 4.150 4.100 4.100 1,703 +0.02(+0.61%)
Jul 28, 2014 4.140 4.140 4.050 4.075 2,350 -0.06(-1.57%)
Jul 25, 2014 4.100 4.140 4.100 4.140 1,015 +0.08(+1.97%)
Jul 24, 2014 4.030 4.060 4.030 4.060 1,902 +0.02(+0.61%)
Jul 23, 2014 3.960 4.036 3.900 4.036 8,750 +0.15(+3.74%)
Jul 22, 2014 3.980 3.980 3.890 3.890 3,124 -0.03(-0.77%)
Jul 21, 2014 3.920 4.005 3.920 3.920 3,548 -0.07(-1.75%)
Jul 18, 2014 3.850 3.990 3.850 3.990 23,396 +0.15(+3.91%)
Jul 17, 2014 3.850 3.940 3.840 3.840 8,053 -0.15(-3.76%)
Jul 16, 2014 3.920 4.030 3.920 3.990 2,906 +0.11(+2.84%)
Jul 15, 2014 3.920 3.920 3.880 3.880 12,946 -0.03(-0.77%)
Jul 14, 2014 4.040 4.040 3.830 3.910 12,853 -0.13(-3.22%)
Jul 11, 2014 4.060 4.060 4.040 4.040 1,110 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.040 4.040 2,211 -0.14(-3.35%)
Jul 09, 2014 4.180 4.180 4.180 4.180 216 +0.12(+2.95%)
Jul 08, 2014 4.070 4.100 4.060 4.060 617 -0.04(-0.98%)
Jul 07, 2014 4.100 4.100 4.100 4.100 5,110 +0.01(+0.24%)
Jul 02, 2014 4.150 4.090 4.090 4.090 800 -0.16(-3.76%)
Jul 01, 2014 4.250 4.250 4.250 4.250 2,439 -0.00(-0.00%)
Jun 30, 2014 4.250 4.250 4.250 4.250 150 +0.00(+0.00%)
Jun 27, 2014 4.250 4.250 4.250 4.250 799 +0.00(+0.00%)
Jun 25, 2014 4.280 4.250 4.250 4.250 2,400 -0.10(-2.30%)
Jun 24, 2014 4.310 4.410 4.310 4.350 3,424 +0.09(+2.11%)
Jun 23, 2014 4.310 4.310 4.250 4.260 612 -0.04(-0.82%)
Jun 20, 2014 4.260 4.322 4.250 4.295 2,885 -0.12(-2.82%)
Jun 19, 2014 4.340 4.420 4.250 4.420 11,989 +0.08(+1.85%)
Jun 18, 2014 4.336 4.340 4.336 4.340 1,800 +0.09(+2.20%)
Jun 16, 2014 4.210 4.246 4.246 4.246 800 +0.04(+0.86%)
Jun 13, 2014 4.230 4.330 4.210 4.210 2,939 -0.01(-0.24%)
Jun 12, 2014 4.190 4.350 4.190 4.220 16,038 +0.03(+0.72%)
Jun 11, 2014 4.130 4.190 4.130 4.190 5,066 +0.11(+2.69%)
Jun 10, 2014 4.090 4.160 4.080 4.080 2,164 -0.08(-1.92%)
Jun 06, 2014 4.050 4.160 4.050 4.160 703 +0.02(+0.48%)
Jun 05, 2014 4.100 4.140 4.100 4.140 1,920 -0.02(-0.48%)
Jun 04, 2014 4.120 4.160 4.120 4.160 2,901 +0.04(+0.95%)
Jun 03, 2014 4.147 4.147 4.121 4.121 1,100 +0.01(+0.27%)
Jun 02, 2014 4.030 4.110 4.030 4.110 1,254 +0.09(+2.22%)
May 29, 2014 4.021 4.021 4.021 4.021 0 -0.02(-0.47%)
May 28, 2014 4.040 4.040 4.040 4.040 3,000 +0.00(+0.00%)
May 23, 2014 4.010 4.040 4.040 4.040 4,000 -0.13(-3.12%)
May 21, 2014 4.170 4.170 4.170 4.170 20 +0.12(+2.94%)
May 20, 2014 4.170 4.170 4.050 4.051 871 -0.19(-4.46%)
May 19, 2014 4.010 4.250 4.010 4.240 9,900 +0.21(+5.21%)
May 16, 2014 3.940 4.080 3.940 4.030 18,327 +0.13(+3.34%)
May 14, 2014 3.900 3.900 3.900 3.900 1,900 -0.02(-0.51%)
May 13, 2014 3.920 3.920 3.920 3.920 346 +0.02(+0.51%)
May 12, 2014 3.915 3.940 3.900 3.900 5,626 -0.05(-1.27%)
May 09, 2014 3.970 3.970 3.900 3.950 4,993 -0.05(-1.25%)
May 08, 2014 3.900 4.000 3.900 4.000 14,202 +0.10(+2.56%)
May 07, 2014 3.906 3.910 3.860 3.900 22,730 -0.01(-0.26%)
May 06, 2014 3.910 3.930 3.910 3.910 8,398 -0.02(-0.51%)
May 05, 2014 3.950 3.950 3.910 3.930 7,350 +0.02(+0.47%)
May 02, 2014 3.930 3.940 3.912 3.912 6,997 -0.03(-0.72%)
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.