Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.070 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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, 2013 4.370 4.370 4.370 4.370 0 -0.07(-1.56%)
Apr 29, 2013 4.459 4.459 4.290 4.439 3,552 -0.02(-0.44%)
Apr 26, 2013 4.459 4.459 4.459 4.459 1,614 -0.00(-0.00%)
Apr 25, 2013 4.290 4.459 4.290 4.459 2,176 +0.11(+2.51%)
Apr 23, 2013 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Apr 22, 2013 4.300 4.340 4.300 4.340 353 +0.04(+0.89%)
Apr 18, 2013 4.302 4.302 4.302 4.302 0 -0.15(-3.31%)
Apr 17, 2013 4.439 4.449 4.439 4.449 1,009 +0.06(+1.35%)
Apr 16, 2013 4.390 4.390 4.390 4.390 403 -0.08(-1.88%)
Apr 12, 2013 4.300 4.474 4.474 4.474 201 +0.19(+4.52%)
Apr 10, 2013 4.300 4.281 4.281 4.281 1,412 -0.08(-1.82%)
Apr 08, 2013 4.360 4.360 4.360 4.360 908 -0.04(-0.90%)
Apr 05, 2013 4.281 4.508 4.281 4.399 1,665 +0.16(+3.74%)
Apr 03, 2013 4.469 4.241 4.241 4.241 1,614 -0.28(-6.14%)
Apr 02, 2013 4.508 4.518 4.508 4.518 706 -0.04(-0.87%)
Apr 01, 2013 4.617 4.617 4.300 4.558 3,078 +0.34(+7.98%)
Mar 28, 2013 4.271 4.271 4.221 4.221 3,229 -0.05(-1.24%)
Mar 27, 2013 4.281 4.281 4.261 4.274 3,410 +0.01(+0.31%)
Mar 26, 2013 4.281 4.399 4.261 4.261 5,651 -0.01(-0.23%)
Mar 25, 2013 4.241 4.439 4.211 4.271 3,229 -0.19(-4.22%)
Mar 22, 2013 4.399 4.459 4.333 4.459 5,348 +0.14(+3.28%)
Mar 21, 2013 4.310 4.317 4.310 4.317 1,819 -0.14(-3.18%)
Mar 20, 2013 4.380 4.459 4.320 4.459 5,711 +0.01(+0.22%)
Mar 19, 2013 4.380 4.459 4.293 4.449 5,551 +0.10(+2.28%)
Mar 18, 2013 4.340 4.350 4.335 4.350 5,047 +0.09(+2.09%)
Mar 15, 2013 3.963 4.578 3.954 4.261 25,329 +0.36(+9.14%)
Mar 13, 2013 3.904 3.904 3.904 3.904 504 -0.05(-1.25%)
Mar 11, 2013 3.954 3.954 3.954 3.954 100 +0.10(+2.57%)
Mar 06, 2013 3.855 3.855 3.855 3.855 201 -0.01(-0.25%)
Mar 05, 2013 3.855 3.864 3.855 3.864 872 +0.01(+0.26%)
Mar 04, 2013 3.894 3.894 3.855 3.855 1,408 -0.08(-1.97%)
Mar 01, 2013 3.864 3.932 3.864 3.932 958 +0.07(+1.74%)
Feb 27, 2013 3.864 3.864 3.864 3.864 0 -0.04(-1.02%)
Feb 25, 2013 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Feb 22, 2013 3.904 3.904 3.904 3.904 127 +0.09(+2.34%)
Feb 21, 2013 3.815 3.815 3.815 3.815 5,853 -0.05(-1.41%)
Feb 19, 2013 3.963 3.869 3.869 3.869 605 -0.01(-0.36%)
Feb 15, 2013 3.963 3.963 3.883 3.883 605 +0.11(+2.86%)
Feb 14, 2013 3.884 3.962 3.775 3.775 2,804 -0.12(-3.05%)
Feb 13, 2013 3.736 3.894 3.736 3.894 11,174 +0.12(+3.15%)
Feb 12, 2013 3.874 3.894 3.774 3.775 6,660 +0.02(+0.61%)
Feb 11, 2013 3.736 3.752 3.736 3.752 266 -0.10(-2.65%)
Feb 06, 2013 3.845 3.855 3.855 3.855 807 -0.02(-0.51%)
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.