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 (%)
Jul 31, 2017 3.630 3.630 3.000 3.200 248,835 -0.42(-11.58%)
Jul 28, 2017 3.630 3.661 3.540 3.619 35,399 -0.08(-2.18%)
Jul 27, 2017 3.637 3.700 3.637 3.700 703 +0.07(+1.93%)
Jul 25, 2017 3.630 3.630 3.630 31 -0.03(-0.95%)
Jul 19, 2017 3.665 3.665 3.665 17 -0.01(-0.39%)
Jul 18, 2017 3.679 3.679 3.679 3.679 159 +0.05(+1.35%)
Jul 17, 2017 3.642 3.642 3.630 3.630 1,005 +0.04(+1.11%)
Jul 14, 2017 3.630 3.630 3.590 3.590 4,377 -0.04(-1.13%)
Jul 13, 2017 3.696 3.696 3.620 3.631 1,602 +0.00(+0.02%)
Jul 12, 2017 3.690 3.690 3.630 3.630 1,600 -0.05(-1.36%)
Jul 10, 2017 3.680 3.680 3.680 137 +0.00(+0.00%)
Jul 07, 2017 3.740 3.740 3.680 3.680 1,523 +0.06(+1.66%)
Jul 06, 2017 3.800 3.800 3.620 3.620 3,109 -0.17(-4.49%)
Jul 05, 2017 3.730 3.799 3.730 3.790 4,872 +0.05(+1.34%)
Jul 03, 2017 3.770 3.840 3.620 3.740 6,113 +0.13(+3.60%)
Jun 30, 2017 4.000 4.000 3.610 3.610 44,097 -0.41(-10.16%)
Jun 29, 2017 4.018 4.018 4.018 4.018 521 +0.02(+0.45%)
Jun 21, 2017 4.000 4.000 4.000 67 +0.00(+0.00%)
Jun 20, 2017 4.000 4.000 4.000 4.000 168 +0.00(+0.00%)
Jun 19, 2017 4.070 4.076 4.000 4.000 490 -0.15(-3.61%)
Jun 16, 2017 4.010 4.150 4.010 4.150 1,521 +0.14(+3.59%)
Jun 15, 2017 4.000 4.006 4.000 4.006 1,218 +0.00(+0.00%)
Jun 13, 2017 4.006 4.006 4.006 5 +0.01(+0.15%)
Jun 12, 2017 4.000 4.000 4.000 4.000 194 +0.00(+0.00%)
Jun 09, 2017 4.020 4.020 4.000 4.000 2,112 -0.13(-3.15%)
Jun 08, 2017 4.130 4.130 4.130 4.130 504 +0.13(+3.25%)
Jun 07, 2017 4.010 4.010 4.000 4.000 372 +0.00(+0.00%)
Jun 05, 2017 4.000 4.000 4.000 8 -0.03(-0.81%)
Jun 02, 2017 3.790 4.090 3.790 4.032 7,115 +0.18(+4.73%)
Jun 01, 2017 3.860 3.862 3.850 3.850 4,864 -0.08(-1.91%)
May 31, 2017 3.850 3.936 3.850 3.925 2,368 +0.13(+3.30%)
May 25, 2017 3.800 3.800 3.800 0 -0.11(-2.85%)
May 23, 2017 3.911 3.911 3.911 0 +0.00(+0.04%)
May 22, 2017 3.985 3.985 3.910 3.910 875 +0.00(+0.00%)
May 17, 2017 3.910 3.910 3.910 29 -0.04(-1.10%)
May 16, 2017 3.954 3.954 3.953 3.953 4,575 +0.01(+0.20%)
May 15, 2017 4.000 4.000 3.946 3.946 5,443 +0.10(+2.48%)
May 12, 2017 3.947 4.000 3.850 3.850 2,464 -0.00(-0.00%)
May 11, 2017 3.850 3.850 3.850 3.850 1,503 -0.04(-1.04%)
May 08, 2017 3.890 3.890 3.890 59 -0.01(-0.24%)
May 04, 2017 3.900 3.900 3.900 8 +0.03(+0.85%)
May 03, 2017 3.858 3.867 3.800 3.867 1,432 -0.05(-1.24%)
May 02, 2017 3.931 4.000 3.860 3.915 8,067 -0.04(-0.95%)
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.