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 (%)
Aug 30, 2016 3.570 3.650 3.650 3.650 2 +0.16(+4.58%)
Aug 26, 2016 3.490 3.490 3.490 3.490 196 +0.01(+0.18%)
Aug 24, 2016 3.520 3.484 3.484 3.484 5 -0.04(-1.03%)
Aug 23, 2016 3.520 3.600 3.520 3.520 5,804 -0.06(-1.68%)
Aug 22, 2016 3.480 3.580 3.465 3.580 12,520 +0.09(+2.58%)
Aug 18, 2016 3.380 3.490 3.490 3.490 13,100 -0.04(-1.13%)
Aug 17, 2016 3.450 3.530 3.450 3.530 32,082 +0.08(+2.32%)
Aug 16, 2016 3.450 3.450 3.450 3.450 1,100 -0.05(-1.43%)
Aug 15, 2016 3.458 3.560 3.458 3.500 11,200 -0.09(-2.50%)
Aug 11, 2016 3.590 3.590 3.590 3.590 99 +0.09(+2.56%)
Aug 10, 2016 3.520 3.520 3.500 3.500 916 +0.19(+5.75%)
Aug 09, 2016 3.416 3.416 3.310 3.310 555 -0.09(-2.65%)
Aug 08, 2016 3.650 3.650 3.300 3.400 15,341 -0.22(-6.08%)
Aug 05, 2016 3.640 3.640 3.610 3.620 4,435 +0.05(+1.40%)
Aug 04, 2016 3.701 3.701 3.530 3.570 4,530 -0.03(-0.83%)
Aug 03, 2016 3.706 3.706 3.450 3.600 3,300 -0.04(-1.10%)
Aug 01, 2016 3.510 3.640 3.640 3.640 2,300 +0.09(+2.66%)
Jul 28, 2016 3.560 3.546 3.546 3.546 27 +0.02(+0.44%)
Jul 27, 2016 3.530 3.530 3.530 3.530 419 -0.02(-0.66%)
Jul 26, 2016 3.570 3.640 3.460 3.554 7,794 +0.04(+1.24%)
Jul 25, 2016 3.540 3.655 3.460 3.510 41,216 -0.18(-4.83%)
Jul 22, 2016 3.570 3.716 3.570 3.688 9,917 +0.03(+0.77%)
Jul 21, 2016 3.800 3.800 3.350 3.660 159,922 -0.03(-0.81%)
Jul 20, 2016 3.290 3.840 3.290 3.690 15,840 +0.41(+12.50%)
Jul 19, 2016 3.280 3.280 3.280 3.280 103 -0.07(-2.09%)
Jul 18, 2016 3.300 3.350 3.300 3.350 2,301 +0.00(+0.00%)
Jul 15, 2016 3.400 3.400 3.300 3.350 2,700 +0.00(+0.00%)
Jul 14, 2016 3.300 3.500 3.260 3.350 2,900 +0.05(+1.52%)
Jul 13, 2016 3.330 3.330 3.220 3.300 3,397 +0.01(+0.30%)
Jul 12, 2016 3.315 3.400 3.290 3.290 1,521 -0.01(-0.38%)
Jul 11, 2016 3.300 3.302 3.300 3.302 600 +0.00(+0.07%)
Jul 08, 2016 3.380 3.380 3.380 3.300 315 +0.01(+0.30%)
Jul 07, 2016 3.320 3.470 3.290 3.290 1,385 +0.18(+5.65%)
Jul 05, 2016 3.150 3.150 3.114 3.114 262 -0.05(-1.45%)
Jun 30, 2016 3.250 3.160 3.160 3.160 1,300 -0.06(-1.86%)
Jun 29, 2016 3.240 3.290 3.220 3.220 3,880 +0.03(+0.94%)
Jun 28, 2016 3.190 3.190 3.190 3.190 104 +0.03(+0.95%)
Jun 27, 2016 3.212 3.212 3.160 3.160 9,100 -0.07(-2.16%)
Jun 24, 2016 3.180 3.230 3.180 3.230 800 +0.00(+0.03%)
Jun 23, 2016 3.229 3.229 3.229 3.229 221 -0.06(-1.85%)
Jun 22, 2016 3.250 3.290 3.250 3.290 1,246 +0.00(+0.11%)
Jun 21, 2016 3.274 3.286 3.274 3.286 500 -0.00(-0.12%)
Jun 20, 2016 3.350 3.350 3.244 3.290 2,300 -0.06(-1.79%)
Jun 16, 2016 3.280 3.350 3.350 3.350 6 +0.10(+3.07%)
Jun 15, 2016 3.350 3.362 3.250 3.250 5,203 -0.06(-1.81%)
Jun 13, 2016 3.320 3.310 3.310 3.310 600 -0.09(-2.65%)
Jun 09, 2016 3.400 3.400 3.400 3.400 100 -0.05(-1.47%)
Jun 06, 2016 3.290 3.451 3.451 3.451 39 +0.07(+2.09%)
Jun 03, 2016 3.380 3.380 3.380 3.380 102 -0.01(-0.30%)
Jun 02, 2016 3.390 3.390 3.390 3.390 526 -0.12(-3.42%)
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.