Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2013 4.120 4.120 4.120 4.120 200 +0.02(+0.49%)
Jun 21, 2013 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jun 20, 2013 4.220 4.220 4.050 4.050 0 -0.26(-6.11%)
Jun 19, 2013 4.180 4.314 4.180 4.314 0 +0.08(+1.98%)
Jun 18, 2013 4.090 4.230 4.060 4.230 0 +0.13(+3.17%)
Jun 17, 2013 4.160 4.160 4.067 4.100 0 +0.05(+1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Jun 12, 2013 4.340 4.360 4.100 4.100 2,114 -0.28(-6.39%)
Jun 10, 2013 4.380 4.380 4.380 4.380 0 +0.23(+5.54%)
Jun 07, 2013 4.150 4.160 4.150 4.150 0 -0.01(-0.24%)
Jun 05, 2013 4.140 4.160 4.160 4.160 3,400 +0.05(+1.22%)
May 31, 2013 4.200 4.110 4.110 4.110 500 -0.08(-1.93%)
May 30, 2013 4.200 4.200 4.191 4.191 0 +0.04(+0.99%)
May 29, 2013 4.110 4.150 4.110 4.150 3,711 +0.07(+1.72%)
May 28, 2013 4.260 4.260 4.080 4.080 6,518 -0.18(-4.23%)
May 23, 2013 4.350 4.260 4.260 4.260 4,400 -0.11(-2.52%)
May 22, 2013 4.350 4.370 4.350 4.370 0 +0.03(+0.69%)
May 21, 2013 4.300 4.350 4.300 4.340 0 +0.07(+1.64%)
May 17, 2013 4.280 4.270 4.270 4.270 2,100 -0.08(-1.84%)
May 16, 2013 4.350 4.350 4.320 4.350 3,400 -0.02(-0.46%)
May 14, 2013 4.530 4.370 4.370 4.370 1,100 -0.18(-3.87%)
May 13, 2013 4.540 4.560 4.540 4.546 0 +0.04(+0.80%)
May 09, 2013 4.500 4.510 4.510 4.510 2,600 +0.06(+1.35%)
May 08, 2013 4.350 4.500 4.350 4.450 0 +0.11(+2.44%)
May 07, 2013 4.507 4.518 4.344 4.344 0 -0.10(-2.36%)
May 06, 2013 4.449 4.449 4.439 4.449 0 +0.07(+1.58%)
May 03, 2013 4.419 4.380 4.380 4.380 0 +0.06(+1.47%)
May 02, 2013 4.316 4.316 4.316 4.316 0 -0.05(-1.22%)
May 01, 2013 4.370 4.370 4.370 4.370 0 -0.00(-0.00%)
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%)
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.