Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.000 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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 (%)
Nov 30, 2006 4.108 4.132 4.051 4.051 2,581 -0.06(-1.39%)
Nov 29, 2006 4.027 4.214 3.872 4.108 13,659 +0.05(+1.20%)
Nov 28, 2006 4.197 4.230 3.952 4.059 35,261 +0.00(+0.00%)
Nov 27, 2006 3.921 4.059 3.908 4.059 14,910 +0.14(+3.53%)
Nov 24, 2006 3.921 3.921 3.864 3.921 2,309 +0.00(+0.00%)
Nov 22, 2006 3.880 3.986 3.823 3.921 21,009 +0.01(+0.21%)
Nov 21, 2006 3.783 4.067 3.547 3.913 45,684 +0.13(+3.44%)
Nov 20, 2006 3.465 3.848 3.465 3.783 12,767 +0.28(+7.89%)
Nov 17, 2006 3.593 3.593 3.470 3.506 11,891 -0.07(-1.82%)
Nov 16, 2006 3.612 3.620 3.538 3.571 12,987 -0.07(-1.99%)
Nov 15, 2006 3.661 3.807 3.604 3.644 17,264 -0.00(-0.13%)
Nov 14, 2006 3.563 3.661 3.498 3.648 17,495 +0.15(+4.30%)
Nov 13, 2006 3.595 3.595 3.376 3.498 13,244 +0.05(+1.42%)
Nov 10, 2006 3.465 3.465 3.384 3.449 18,689 -0.02(-0.47%)
Nov 09, 2006 3.579 3.669 3.457 3.465 9,484 -0.12(-3.25%)
Nov 08, 2006 3.709 3.733 3.579 3.582 7,634 -0.13(-3.56%)
Nov 07, 2006 3.701 3.717 3.612 3.714 5,005 +0.03(+0.78%)
Nov 06, 2006 3.693 3.709 3.587 3.685 5,532 +0.13(+3.66%)
Nov 03, 2006 3.457 3.557 3.457 3.555 3,765 +0.00(+0.00%)
Nov 02, 2006 3.628 3.717 3.441 3.555 20,808 -0.07(-2.02%)
Nov 01, 2006 3.701 3.758 3.506 3.628 12,815 -0.09(-2.41%)
Oct 31, 2006 3.986 3.986 3.701 3.717 10,081 -0.19(-4.79%)
Oct 30, 2006 3.970 3.970 3.905 3.905 2,747 -0.03(-0.83%)
Oct 27, 2006 3.945 3.986 3.864 3.937 10,099 -0.05(-1.22%)
Oct 26, 2006 3.620 4.027 3.620 3.986 16,244 +0.15(+4.03%)
Oct 25, 2006 3.848 3.874 3.709 3.831 14,914 +0.01(+0.21%)
Oct 24, 2006 3.884 3.884 3.758 3.823 7,178 +0.04(+1.08%)
Oct 23, 2006 3.661 3.783 3.636 3.783 14,556 +0.08(+2.20%)
Oct 20, 2006 3.685 3.719 3.636 3.701 11,983 +0.03(+0.89%)
Oct 19, 2006 3.823 3.823 3.628 3.669 12,526 -0.07(-1.74%)
Oct 18, 2006 3.937 3.953 3.498 3.734 13,866 -0.23(-5.75%)
Oct 17, 2006 3.986 4.002 3.839 3.961 6,970 -0.09(-2.29%)
Oct 16, 2006 3.791 4.054 3.791 4.054 20,978 +0.30(+7.88%)
Oct 13, 2006 3.783 3.864 3.587 3.758 48,126 -0.04(-1.07%)
Oct 12, 2006 4.108 4.108 3.783 3.799 28,661 -0.34(-8.25%)
Oct 11, 2006 4.336 4.458 4.002 4.140 70,449 -0.16(-3.78%)
Oct 10, 2006 3.709 4.393 3.709 4.303 205,050 +0.57(+15.25%)
Oct 09, 2006 3.571 3.929 3.400 3.734 59,474 +0.16(+4.56%)
Oct 06, 2006 3.449 3.661 3.360 3.571 28,943 +0.07(+2.09%)
Oct 05, 2006 3.417 3.498 3.417 3.498 13,150 +0.08(+2.38%)
Oct 04, 2006 3.482 3.482 3.319 3.416 12,581 +0.00(+0.00%)
Oct 03, 2006 3.457 3.473 3.229 3.416 38,281 +0.00(+0.00%)
Oct 02, 2006 3.319 3.416 3.319 3.416 7,719 +0.00(+0.00%)
Sep 29, 2006 3.416 3.416 3.416 3.416 6,515 -0.10(-2.78%)
Sep 28, 2006 3.487 3.514 3.368 3.514 6,761 +0.07(+1.89%)
Sep 27, 2006 3.294 3.449 3.294 3.449 8,573 +0.11(+3.41%)
Sep 26, 2006 3.368 3.457 3.335 3.335 9,403 -0.17(-4.87%)
Sep 25, 2006 3.351 3.563 3.343 3.506 18,522 +0.07(+2.13%)
Sep 22, 2006 3.319 3.433 3.319 3.433 7,607 +0.08(+2.43%)
Sep 21, 2006 3.343 3.425 3.294 3.351 20,489 -0.01(-0.24%)
Sep 20, 2006 3.360 3.368 3.351 3.360 1,922 -0.01(-0.24%)
Sep 19, 2006 3.416 3.498 3.368 3.368 18,542 -0.05(-1.43%)
Sep 18, 2006 3.360 3.416 3.294 3.416 23,158 +0.06(+1.70%)
Sep 15, 2006 3.416 3.416 3.303 3.360 11,638 +0.02(+0.73%)
Sep 14, 2006 3.376 3.384 3.303 3.335 4,169 -0.02(-0.49%)
Sep 13, 2006 3.294 3.360 3.254 3.351 14,447 -0.03(-0.96%)
Sep 12, 2006 3.303 3.449 3.221 3.384 32,728 +0.07(+1.96%)
Sep 11, 2006 3.278 3.408 3.254 3.319 19,038 +0.04(+1.24%)
Sep 08, 2006 3.286 3.311 3.262 3.278 5,776 -0.16(-4.73%)
Sep 07, 2006 3.343 3.449 3.246 3.441 14,874 +0.10(+2.92%)
Sep 06, 2006 3.408 3.408 3.343 3.343 4,917 -0.11(-3.29%)
Sep 05, 2006 3.457 3.457 3.376 3.457 20,629 +0.07(+2.17%)
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.