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 -0.130 (-3.10%)
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, 2014 3.960 3.960 3.935 3.935 1,603 -0.04(-0.89%)
Apr 29, 2014 3.930 3.970 3.930 3.970 13,817 +0.01(+0.25%)
Apr 28, 2014 3.930 3.960 3.930 3.960 9,658 -0.01(-0.25%)
Apr 25, 2014 3.969 3.980 3.940 3.970 18,100 +0.02(+0.51%)
Apr 24, 2014 3.930 3.950 3.930 3.950 11,610 -0.02(-0.50%)
Apr 23, 2014 3.932 3.980 3.932 3.970 799 +0.04(+0.89%)
Apr 22, 2014 3.930 3.980 3.930 3.935 1,500 -0.03(-0.69%)
Apr 21, 2014 3.980 3.980 3.962 3.962 604 -0.02(-0.42%)
Apr 17, 2014 3.930 3.979 3.979 3.979 3,000 +0.04(+1.12%)
Apr 16, 2014 3.935 3.935 3.935 3.935 1,035 -0.01(-0.13%)
Apr 15, 2014 3.978 3.978 3.940 3.940 879 +0.01(+0.23%)
Apr 14, 2014 3.931 3.931 3.931 3.931 526 -0.07(-1.72%)
Apr 09, 2014 4.000 4.000 4.000 4.000 20 +0.05(+1.27%)
Apr 08, 2014 3.940 4.010 3.940 3.950 10,372 -0.00(-0.00%)
Apr 07, 2014 3.950 3.950 3.950 3.950 299 +0.00(+0.00%)
Apr 04, 2014 3.982 3.982 3.950 3.950 4,400 -0.02(-0.43%)
Apr 03, 2014 3.967 3.967 3.967 3.967 250 +0.03(+0.69%)
Apr 02, 2014 3.970 3.970 3.940 3.940 9,783 -0.03(-0.86%)
Apr 01, 2014 4.030 4.030 3.960 3.974 3,001 +0.01(+0.36%)
Mar 31, 2014 3.990 4.010 3.960 3.960 4,829 -0.04(-1.00%)
Mar 28, 2014 3.980 4.000 3.980 4.000 4,400 +0.03(+0.65%)
Mar 26, 2014 4.000 3.974 3.974 3.974 46 -0.05(-1.14%)
Mar 25, 2014 4.050 4.050 4.020 4.020 1,410 +0.03(+0.63%)
Mar 24, 2014 4.020 4.070 3.970 3.995 12,330 -0.04(-1.08%)
Mar 21, 2014 4.080 4.080 4.038 4.038 6,380 +0.02(+0.42%)
Mar 20, 2014 4.080 4.080 4.021 4.021 1,203 -0.01(-0.21%)
Mar 19, 2014 4.050 4.050 4.000 4.030 3,046 +0.02(+0.55%)
Mar 18, 2014 3.980 4.016 3.980 4.008 1,537 +0.02(+0.45%)
Mar 17, 2014 4.080 4.080 3.990 3.990 863 -0.08(-1.96%)
Mar 14, 2014 4.059 4.070 4.053 4.070 1,100 +0.03(+0.74%)
Mar 13, 2014 4.040 4.090 4.040 4.040 3,393 -0.00(-0.10%)
Mar 12, 2014 4.030 4.070 4.030 4.044 10,300 +0.06(+1.58%)
Mar 11, 2014 4.052 4.070 3.980 3.981 4,464 -0.04(-0.97%)
Mar 10, 2014 4.020 4.020 4.010 4.020 4,931 +0.04(+0.97%)
Mar 07, 2014 3.970 4.020 3.970 3.981 8,750 -0.01(-0.35%)
Mar 06, 2014 3.970 4.010 3.970 3.995 14,744 -0.00(-0.12%)
Mar 05, 2014 4.000 4.000 3.984 4.000 6,423 +0.03(+0.68%)
Mar 04, 2014 4.000 4.006 3.960 3.973 8,200 +0.01(+0.33%)
Mar 03, 2014 4.000 4.000 3.960 3.960 6,801 -0.04(-1.00%)
Feb 28, 2014 3.980 4.000 3.960 4.000 3,664 +0.02(+0.50%)
Feb 27, 2014 4.020 4.020 3.970 3.980 7,259 -0.05(-1.23%)
Feb 26, 2014 4.040 4.040 4.029 4.029 641 +0.07(+1.75%)
Feb 25, 2014 4.050 4.050 3.960 3.960 11,547 -0.06(-1.57%)
Feb 24, 2014 4.020 4.050 4.020 4.023 5,647 -0.03(-0.66%)
Feb 21, 2014 4.050 4.050 4.050 4.050 1,171 +0.04(+0.96%)
Feb 20, 2014 4.080 4.080 3.971 4.012 7,104 -0.01(-0.24%)
Feb 19, 2014 4.060 4.080 4.000 4.021 13,824 +0.02(+0.44%)
Feb 18, 2014 3.990 4.170 3.990 4.003 33,883 +0.04(+1.10%)
Feb 14, 2014 3.990 3.960 3.960 3.960 8,200 -0.04(-1.00%)
Feb 13, 2014 3.970 4.015 3.970 4.000 17,528 +0.03(+0.76%)
Feb 12, 2014 4.050 4.050 3.970 3.970 2,570 -0.06(-1.49%)
Feb 11, 2014 4.020 4.030 4.010 4.030 3,431 +0.08(+2.03%)
Feb 10, 2014 3.978 3.978 3.940 3.950 3,198 -0.06(-1.50%)
Feb 07, 2014 3.978 4.010 3.978 4.010 5,100 -0.01(-0.25%)
Feb 06, 2014 3.980 4.020 3.950 4.020 7,144 +0.00(+0.00%)
Feb 05, 2014 3.950 4.020 3.950 4.020 2,305 +0.07(+1.77%)
Feb 04, 2014 3.970 3.970 3.950 3.950 8,155 -0.02(-0.50%)
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.