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 UNCHANGED
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 (%)
Dec 30, 2005 3.644 3.644 3.644 3.644 0 +0.00(+0.00%)
Dec 29, 2005 3.644 3.644 3.644 3.644 1,147 +0.00(+0.00%)
Dec 28, 2005 3.635 3.644 3.635 3.644 803 +0.11(+3.21%)
Dec 27, 2005 3.530 3.557 3.530 3.530 2,867 -0.12(-3.34%)
Dec 23, 2005 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Dec 22, 2005 3.652 3.652 3.652 3.652 114 +0.11(+3.20%)
Dec 21, 2005 3.548 3.548 3.539 3.539 803 -0.06(-1.69%)
Dec 20, 2005 3.539 3.600 3.539 3.600 2,753 +0.01(+0.24%)
Dec 19, 2005 3.565 3.591 3.565 3.591 2,001 +0.05(+1.48%)
Dec 16, 2005 3.539 3.609 3.530 3.539 14,329 +0.01(+0.25%)
Dec 15, 2005 3.539 3.539 3.530 3.530 1,978 -0.01(-0.25%)
Dec 14, 2005 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Dec 13, 2005 3.609 3.618 3.539 3.539 1,835 -0.03(-0.98%)
Dec 12, 2005 3.870 3.870 3.557 3.574 5,153 -0.22(-5.75%)
Dec 09, 2005 3.626 3.801 3.574 3.792 13,996 +0.03(+0.69%)
Dec 08, 2005 3.705 3.766 3.705 3.766 2,638 +0.07(+1.89%)
Dec 07, 2005 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
Dec 06, 2005 3.696 3.696 3.696 3.696 114 +0.10(+2.75%)
Dec 05, 2005 3.539 3.818 3.539 3.597 10,278 -0.03(-0.81%)
Dec 02, 2005 3.591 3.849 3.565 3.626 8,493 +0.02(+0.48%)
Dec 01, 2005 3.548 3.757 3.530 3.609 28,574 +0.00(+0.00%)
Nov 30, 2005 3.565 3.609 3.539 3.609 2,179 -0.09(-2.36%)
Nov 29, 2005 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
Nov 28, 2005 3.696 3.696 3.696 3.696 390 -0.17(-4.50%)
Nov 25, 2005 3.870 3.870 3.870 3.870 160 +0.08(+2.09%)
Nov 23, 2005 3.504 3.827 3.496 3.791 10,660 +0.16(+4.29%)
Nov 22, 2005 3.748 4.053 3.635 3.635 14,173 -0.24(-6.08%)
Nov 21, 2005 3.731 3.914 3.731 3.870 6,997 +0.14(+3.74%)
Nov 18, 2005 3.609 3.827 3.452 3.731 17,783 +0.07(+1.90%)
Nov 17, 2005 3.748 3.748 3.661 3.661 2,409 -0.04(-1.18%)
Nov 16, 2005 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Nov 15, 2005 3.591 3.705 3.565 3.705 1,955 +0.01(+0.24%)
Nov 14, 2005 3.653 3.705 3.653 3.696 2,406 +0.13(+3.55%)
Nov 11, 2005 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Nov 10, 2005 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Nov 09, 2005 3.504 3.569 3.313 3.569 3,785 +0.05(+1.35%)
Nov 08, 2005 3.522 3.522 3.522 3.522 0 +0.00(+0.00%)
Nov 07, 2005 3.561 3.561 3.513 3.522 2,982 -0.22(-5.83%)
Nov 04, 2005 3.792 3.792 3.740 3.740 1,679 +0.00(+0.00%)
Nov 03, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Nov 02, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Nov 01, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 31, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 28, 2005 3.530 3.740 3.530 3.740 4,129 +0.24(+6.72%)
Oct 27, 2005 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Oct 26, 2005 3.513 3.553 3.504 3.504 1,950 -0.25(-6.73%)
Oct 25, 2005 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Oct 24, 2005 3.748 3.827 3.748 3.757 3,140 +0.06(+1.65%)
Oct 21, 2005 3.694 3.696 3.694 3.696 803 -0.05(-1.40%)
Oct 20, 2005 3.748 3.748 3.748 3.748 229 -0.16(-4.02%)
Oct 19, 2005 3.696 3.905 3.626 3.905 6,066 +0.30(+8.21%)
Oct 18, 2005 3.757 3.757 3.522 3.609 2,753 -0.11(-3.04%)
Oct 17, 2005 3.722 3.722 3.722 3.722 114 -0.01(-0.23%)
Oct 14, 2005 3.321 3.731 3.313 3.731 6,309 +0.37(+10.88%)
Oct 13, 2005 3.443 3.443 3.365 3.365 2,064 -0.08(-2.28%)
Oct 12, 2005 3.478 3.478 3.443 3.443 1,835 -0.04(-1.25%)
Oct 11, 2005 3.487 3.487 3.487 3.487 1,261 +0.00(+0.00%)
Oct 10, 2005 3.487 3.496 3.487 3.487 1,580 -0.03(-0.99%)
Oct 07, 2005 3.522 3.522 3.522 3.522 458 +0.00(+0.00%)
Oct 06, 2005 3.522 3.522 3.522 3.522 3,785 -0.07(-1.94%)
Oct 05, 2005 3.591 3.591 3.591 3.591 0 +0.02(+0.49%)
Oct 04, 2005 3.500 3.574 3.500 3.574 2,294 +0.09(+2.50%)
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.