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 27, 2012 4.057 4.057 4.057 4.057 2,204 +0.01(+0.24%)
Apr 26, 2012 4.048 4.048 4.048 4.048 2,268 +0.00(+0.00%)
Apr 25, 2012 4.048 4.048 4.048 4.048 1,785 +0.13(+3.41%)
Apr 24, 2012 3.991 3.991 3.915 3.915 3,369 -0.09(-2.14%)
Apr 20, 2012 3.981 4.000 4.000 4.000 5,249 +0.13(+3.45%)
Apr 18, 2012 3.895 3.867 3.867 3.867 3,149 -0.12(-3.10%)
Apr 17, 2012 3.991 4.000 3.970 3.991 6,299 +0.07(+1.70%)
Apr 16, 2012 3.981 3.991 3.924 3.924 1,154 +0.12(+3.26%)
Apr 12, 2012 3.800 3.800 3.800 3.800 104 +0.00(+0.00%)
Apr 10, 2012 3.810 3.800 3.800 3.800 5,459 -0.01(-0.25%)
Apr 05, 2012 3.810 3.810 3.810 3.810 314 -0.01(-0.25%)
Mar 30, 2012 3.981 3.819 3.819 3.819 314 +0.01(+0.25%)
Mar 29, 2012 3.810 3.810 3.810 3.810 1,497 +0.10(+2.56%)
Mar 28, 2012 3.619 3.715 3.619 3.715 1,192 -0.10(-2.50%)
Mar 26, 2012 3.743 3.810 3.810 3.810 629 +0.00(+0.00%)
Mar 23, 2012 3.810 3.810 3.800 3.810 1,292 +0.20(+5.54%)
Mar 22, 2012 3.638 3.638 3.591 3.610 2,130 -0.10(-2.82%)
Mar 21, 2012 3.715 3.724 3.715 3.715 524 +0.13(+3.70%)
Mar 20, 2012 3.915 3.915 3.582 3.582 1,049 -0.17(-4.55%)
Mar 16, 2012 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 15, 2012 3.762 3.762 3.753 3.753 1,024 -0.01(-0.25%)
Mar 14, 2012 3.762 3.762 3.762 3.762 209 +0.07(+1.91%)
Mar 13, 2012 3.743 3.905 3.692 3.692 944 +0.07(+2.00%)
Mar 12, 2012 3.734 3.734 3.419 3.619 14,147 -0.36(-9.09%)
Mar 09, 2012 3.990 3.991 3.981 3.981 419 -0.10(-2.56%)
Mar 08, 2012 4.086 4.086 4.086 4.086 524 +0.36(+9.72%)
Mar 07, 2012 3.734 3.734 3.715 3.724 2,551 -0.04(-1.01%)
Mar 05, 2012 3.810 3.762 3.762 3.762 2,624 -0.05(-1.25%)
Mar 01, 2012 3.876 3.810 3.810 3.810 14,174 +0.06(+1.52%)
Feb 28, 2012 3.724 3.753 3.753 3.753 3,359 -0.14(-3.67%)
Feb 23, 2012 3.895 3.895 3.895 3.895 209 +0.16(+4.34%)
Feb 22, 2012 3.734 3.734 3.734 3.734 110 +0.01(+0.26%)
Feb 21, 2012 3.724 3.800 3.715 3.724 7,095 +0.01(+0.26%)
Feb 17, 2012 3.810 3.810 3.715 3.715 1,550 -0.08(-2.01%)
Feb 16, 2012 3.753 3.791 3.743 3.791 980 -0.01(-0.25%)
Feb 14, 2012 3.705 3.800 3.800 3.800 1,049 -0.06(-1.48%)
Feb 09, 2012 3.857 3.857 3.857 3.857 104 +0.00(+0.00%)
Feb 08, 2012 3.486 3.857 3.486 3.857 7,575 +0.11(+3.05%)
Feb 07, 2012 3.638 3.753 3.638 3.743 656 +0.01(+0.25%)
Feb 06, 2012 3.857 3.857 3.638 3.734 2,856 -0.10(-2.64%)
Feb 03, 2012 3.835 3.835 3.835 3.835 131 +0.07(+1.93%)
Feb 02, 2012 3.791 3.791 3.762 3.762 3,530 +0.00(+0.00%)
Feb 01, 2012 3.772 3.772 3.753 3.762 734 +0.02(+0.51%)
Jan 31, 2012 3.715 3.743 3.705 3.743 4,509 +0.02(+0.51%)
Jan 30, 2012 3.734 3.734 3.724 3.724 1,223 +0.08(+2.07%)
Jan 25, 2012 3.649 3.649 3.649 3.649 0 -0.03(-0.77%)
Jan 20, 2012 3.677 3.677 3.677 3.677 212 +0.04(+1.04%)
Jan 18, 2012 3.649 3.639 3.639 3.639 1,060 -0.06(-1.58%)
Jan 17, 2012 3.698 3.698 3.698 3.698 226 -0.12(-3.16%)
Jan 13, 2012 3.771 3.819 3.771 3.819 318 +0.03(+0.75%)
Jan 12, 2012 3.819 3.819 3.746 3.790 3,743 +0.04(+1.01%)
Jan 10, 2012 3.790 3.753 3.753 3.753 1,590 +0.00(+0.00%)
Jan 09, 2012 3.753 3.753 3.753 3.753 106 -0.06(-1.60%)
Jan 06, 2012 3.705 3.814 3.705 3.814 2,306 +0.16(+4.52%)
Jan 05, 2012 3.592 3.743 3.592 3.649 636 -0.17(-4.44%)
Jan 04, 2012 3.819 3.819 3.819 3.819 188 +0.12(+3.17%)
Dec 30, 2011 3.658 3.798 3.639 3.701 2,651 +0.02(+0.65%)
Dec 29, 2011 3.771 3.834 3.677 3.677 1,484 +0.06(+1.56%)
Dec 28, 2011 3.819 3.819 3.621 3.621 424 -0.07(-1.79%)
Dec 27, 2011 3.715 3.724 3.677 3.687 742 +0.06(+1.56%)
Dec 23, 2011 3.866 3.866 3.630 3.630 7,212 +0.07(+1.85%)
Dec 21, 2011 3.677 3.837 3.564 3.564 5,939 -0.21(-5.50%)
Dec 20, 2011 3.771 3.771 3.753 3.771 2,123 +0.12(+3.36%)
Dec 16, 2011 3.649 3.649 3.649 3.649 0 +0.01(+0.26%)
Dec 12, 2011 3.639 3.639 3.639 3.639 0 -0.32(-8.10%)
Dec 07, 2011 3.960 3.960 3.960 3.960 3,924 +0.09(+2.44%)
Dec 06, 2011 3.903 3.903 3.866 3.866 530 -0.01(-0.24%)
Dec 05, 2011 3.771 3.875 3.771 3.875 1,530 -0.01(-0.24%)
Nov 29, 2011 3.885 3.885 3.885 3.885 424 +0.00(+0.00%)
Nov 28, 2011 4.101 4.101 3.583 3.885 425 -0.19(-4.63%)
Nov 23, 2011 3.677 4.073 4.073 4.073 954 +0.39(+10.49%)
Nov 22, 2011 3.687 3.687 3.687 3.687 106 +0.01(+0.26%)
Nov 21, 2011 3.687 3.687 3.677 3.677 3,288 -0.43(-10.55%)
Nov 18, 2011 4.111 4.111 4.111 4.111 106 +0.02(+0.46%)
Nov 17, 2011 4.130 4.130 4.092 4.092 424 +0.17(+4.33%)
Nov 15, 2011 3.621 3.922 3.922 3.922 742 +0.22(+5.85%)
Nov 10, 2011 3.696 3.705 3.705 3.705 1,484 +0.27(+7.79%)
Nov 07, 2011 3.441 3.438 3.438 3.438 424 -0.20(-5.54%)
Nov 01, 2011 3.639 3.639 3.639 3.639 12,216 +0.04(+1.04%)
Oct 31, 2011 3.602 3.602 3.602 3.602 214 +0.19(+5.46%)
Oct 28, 2011 3.574 3.574 3.406 3.415 3,107 -0.13(-3.68%)
Oct 27, 2011 3.593 3.593 3.546 3.546 884 -0.01(-0.31%)
Oct 24, 2011 3.555 3.557 3.557 3.557 428 -0.03(-0.73%)
Oct 21, 2011 3.565 3.583 3.565 3.583 214 +0.06(+1.59%)
Oct 20, 2011 3.527 3.527 3.518 3.527 2,925 +0.03(+0.80%)
Oct 17, 2011 3.499 3.499 3.499 3.499 0 -0.05(-1.32%)
Oct 13, 2011 3.546 3.546 3.546 3.546 0 -0.02(-0.52%)
Oct 12, 2011 3.518 3.565 3.453 3.565 6,775 +0.00(+0.00%)
Oct 05, 2011 3.275 3.565 3.565 3.565 1,928 +0.48(+15.38%)
Oct 04, 2011 3.322 3.322 3.090 3.090 1,285 -0.25(-7.52%)
Oct 03, 2011 3.341 3.341 3.341 3.341 107 +0.02(+0.56%)
Sep 30, 2011 3.303 3.322 3.275 3.322 3,309 -0.02(-0.56%)
Sep 27, 2011 3.341 3.341 3.341 3.341 0 +0.03(+0.85%)
Sep 26, 2011 3.294 3.322 3.285 3.313 17,553 +0.01(+0.28%)
Sep 23, 2011 3.266 3.303 3.266 3.303 1,607 +0.08(+2.61%)
Sep 22, 2011 3.649 3.705 3.079 3.219 9,764 -0.51(-13.66%)
Sep 20, 2011 3.667 3.729 3.729 3.729 750 +0.03(+0.91%)
Sep 16, 2011 3.705 3.695 3.695 3.695 2,464 -0.01(-0.25%)
Sep 15, 2011 3.705 3.714 3.695 3.705 1,279 -0.06(-1.49%)
Sep 14, 2011 3.770 3.770 3.751 3.761 1,071 -0.07(-1.70%)
Sep 13, 2011 3.826 3.826 3.826 3.826 214 +0.06(+1.48%)
Sep 12, 2011 3.761 3.770 3.761 3.770 214 -0.01(-0.25%)
Sep 09, 2011 3.863 3.863 3.779 3.779 774 -0.08(-2.17%)
Sep 08, 2011 4.013 4.013 3.817 3.863 964 -0.04(-0.96%)
Sep 07, 2011 3.901 3.901 3.733 3.901 1,892 +0.12(+3.21%)
Sep 06, 2011 3.611 3.779 3.611 3.779 989 +0.01(+0.25%)
Sep 02, 2011 3.994 3.994 3.770 3.770 1,489 -0.15(-3.81%)
Sep 01, 2011 3.966 3.966 3.919 3.919 428 -0.06(-1.41%)
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%)
Jun 06, 2011 4.327 4.225 4.225 4.225 4,867 -0.14(-3.18%)
May 31, 2011 4.364 4.364 4.364 4.364 216 +0.24(+5.83%)
May 24, 2011 4.133 4.139 4.123 4.123 1,622 +0.14(+3.48%)
May 20, 2011 4.188 3.985 3.985 3.985 1,081 -0.14(-3.36%)
May 19, 2011 4.031 4.216 4.031 4.123 1,946 -0.27(-6.11%)
May 13, 2011 4.373 4.392 4.392 4.392 1,622 +0.02(+0.42%)
May 12, 2011 4.345 4.392 4.215 4.373 998 +0.18(+4.19%)
May 11, 2011 3.883 4.271 3.883 4.197 2,753 -0.09(-2.04%)
May 09, 2011 4.234 4.285 4.285 4.285 757 +0.08(+1.86%)
May 06, 2011 4.207 4.207 4.207 4.207 731 +0.00(+0.00%)
May 05, 2011 3.828 4.207 3.828 4.207 594 +0.00(+0.00%)
May 04, 2011 4.207 4.207 4.207 4.207 216 +0.31(+8.02%)
May 03, 2011 3.894 3.894 3.894 3.894 218 -0.27(-6.55%)
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.