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 (%)
Jul 31, 2012 4.029 4.019 4.019 4.019 3,328 +0.08(+1.95%)
Jul 27, 2012 3.904 3.942 3.942 3.942 936 -0.05(-1.20%)
Jul 18, 2012 3.990 3.990 3.990 3.990 104 +0.00(+0.00%)
Jul 16, 2012 3.952 3.990 3.990 3.990 1,144 +0.00(+0.00%)
Jul 10, 2012 4.009 3.990 3.990 3.990 520 +0.02(+0.48%)
Jul 09, 2012 3.913 3.971 3.913 3.971 1,824 +0.02(+0.61%)
Jul 06, 2012 3.913 3.947 3.875 3.947 1,951 +0.07(+1.86%)
Jul 05, 2012 3.875 3.875 3.875 3.875 208 +0.02(+0.50%)
Jul 03, 2012 3.855 3.855 3.855 3.855 488 -0.07(-1.72%)
Jun 27, 2012 3.923 3.923 3.923 3.923 104 -0.02(-0.49%)
Jun 22, 2012 3.942 3.942 3.942 3.942 208 -0.03(-0.73%)
Jun 15, 2012 3.971 3.971 3.971 3.971 0 -0.02(-0.48%)
Jun 13, 2012 3.961 3.990 3.990 3.990 3,848 +0.10(+2.47%)
Jun 12, 2012 3.913 3.913 3.894 3.894 832 -0.12(-3.11%)
Jun 11, 2012 3.865 4.019 3.865 4.019 342 -0.07(-1.65%)
Jun 08, 2012 4.192 4.192 4.086 4.086 2,184 +0.20(+5.20%)
Jun 07, 2012 4.057 4.057 3.884 3.884 240 -0.16(-4.04%)
Jun 06, 2012 4.048 4.048 4.048 4.048 104 +0.01(+0.24%)
Jun 04, 2012 4.038 4.038 4.038 4.038 0 +0.05(+1.20%)
May 30, 2012 3.990 3.990 3.990 3.990 0 -0.04(-0.95%)
May 29, 2012 4.029 4.029 4.029 4.029 1,185 +0.00(+0.00%)
May 25, 2012 4.038 4.038 3.990 4.029 7,826 +0.04(+0.96%)
May 24, 2012 3.980 4.029 3.980 3.990 14,462 -0.01(-0.24%)
May 23, 2012 3.990 4.000 3.904 4.000 3,955 +0.01(+0.24%)
May 22, 2012 3.990 4.000 3.990 3.990 2,496 +0.00(+0.00%)
May 21, 2012 4.096 4.192 3.971 3.990 2,830 +0.10(+2.47%)
May 18, 2012 3.894 3.913 3.894 3.894 1,040 -0.01(-0.25%)
May 15, 2012 3.923 3.904 3.904 3.904 520 -0.06(-1.46%)
May 11, 2012 3.961 3.961 3.961 3.961 208 +0.00(+0.00%)
May 10, 2012 4.230 4.230 3.855 3.961 6,497 -0.22(-5.29%)
May 09, 2012 4.019 4.209 4.019 4.182 2,130 +0.32(+8.21%)
May 08, 2012 3.855 4.067 3.855 3.865 641 -0.37(-8.64%)
May 07, 2012 3.846 4.230 3.846 4.230 1,369 +0.24(+6.02%)
May 04, 2012 4.230 4.230 3.990 3.990 973 -0.16(-3.94%)
May 03, 2012 4.077 4.154 4.077 4.154 2,142 +0.12(+2.86%)
May 02, 2012 3.990 4.048 3.990 4.038 2,912 -0.02(-0.47%)
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.