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

Electro Sensors IN (NQ: ELSE )

3.900 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 29, 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 (%)
Mar 29, 2002 3.254 3.254 3.254 3.254 737 +0.00(+0.00%)
Mar 28, 2002 3.254 3.254 3.254 3.254 737 +0.00(+0.00%)
Mar 27, 2002 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Mar 26, 2002 3.254 3.254 3.254 3.254 368 +0.00(+0.00%)
Mar 25, 2002 3.376 3.376 3.254 3.254 1,598 -0.08(-2.44%)
Mar 22, 2002 3.335 3.335 3.335 3.335 5,654 +0.00(+0.00%)
Mar 21, 2002 3.335 3.335 3.335 3.335 1,352 +0.00(+0.00%)
Mar 20, 2002 3.319 3.347 3.319 3.335 2,704 +0.00(+0.00%)
Mar 19, 2002 3.100 3.408 3.099 3.335 6,515 +0.08(+2.50%)
Mar 18, 2002 3.246 3.327 3.246 3.254 5,654 +0.16(+5.26%)
Mar 15, 2002 3.091 3.091 3.091 3.091 1,229 +0.00(+0.00%)
Mar 14, 2002 3.189 3.189 3.091 3.091 2,704 +0.00(+0.00%)
Mar 13, 2002 3.254 3.254 3.091 3.091 9,465 -0.16(-5.00%)
Mar 12, 2002 3.042 3.335 3.042 3.254 12,416 +0.21(+6.95%)
Mar 11, 2002 3.038 3.042 2.855 3.042 2,089 +0.00(+0.00%)
Mar 08, 2002 2.945 3.042 2.945 3.042 1,229 +0.10(+3.31%)
Mar 07, 2002 2.945 2.945 2.945 2.945 1,229 +0.11(+3.72%)
Mar 06, 2002 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Mar 05, 2002 2.766 2.839 2.766 2.839 1,229 +0.15(+5.76%)
Mar 04, 2002 2.819 2.839 2.684 2.684 3,565 +0.04(+1.54%)
Mar 01, 2002 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Feb 28, 2002 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Feb 27, 2002 2.684 2.684 2.644 2.644 6,146 -0.22(-7.67%)
Feb 26, 2002 2.900 2.900 2.603 2.863 2,581 -0.08(-2.76%)
Feb 25, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Feb 22, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Feb 21, 2002 2.993 2.993 2.945 2.945 3,810 -0.02(-0.82%)
Feb 20, 2002 2.985 2.985 2.969 2.969 5,286 -0.02(-0.54%)
Feb 19, 2002 2.996 2.996 2.985 2.985 2,458 -0.04(-1.34%)
Feb 18, 2002 3.026 3.026 3.026 3.026 614 +0.00(+0.00%)
Feb 15, 2002 3.026 3.026 3.026 3.026 614 +0.03(+1.09%)
Feb 14, 2002 3.026 3.026 2.993 2.993 1,229 -0.04(-1.34%)
Feb 13, 2002 3.034 3.034 3.034 3.034 1,598 -0.06(-1.84%)
Feb 12, 2002 3.026 3.091 3.026 3.091 3,073 +0.04(+1.33%)
Feb 11, 2002 3.148 3.148 3.050 3.050 1,598 -0.11(-3.35%)
Feb 08, 2002 3.156 3.156 3.156 3.156 614 -0.01(-0.26%)
Feb 07, 2002 3.026 3.164 3.026 3.164 1,475 +0.15(+5.14%)
Feb 06, 2002 3.160 3.172 2.993 3.010 2,458 -0.05(-1.60%)
Feb 05, 2002 3.262 3.262 3.059 3.059 16,596 -0.20(-6.00%)
Feb 04, 2002 3.213 3.311 3.213 3.254 8,113 -0.03(-0.99%)
Feb 01, 2002 3.213 3.286 3.213 3.286 2,704 -0.01(-0.25%)
Jan 31, 2002 3.294 3.294 3.294 3.294 122 +0.00(+0.00%)
Jan 30, 2002 3.217 3.294 3.217 3.294 368 +0.01(+0.25%)
Jan 29, 2002 3.286 3.286 3.286 3.286 122 +0.07(+2.28%)
Jan 28, 2002 3.319 3.319 3.172 3.213 5,777 -0.11(-3.42%)
Jan 25, 2002 3.327 3.327 3.327 3.327 614 +0.07(+2.25%)
Jan 24, 2002 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Jan 23, 2002 3.270 3.274 3.254 3.254 6,392 -0.02(-0.50%)
Jan 22, 2002 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jan 21, 2002 3.376 3.416 3.264 3.270 3,688 +0.00(+0.00%)
Jan 18, 2002 3.376 3.416 3.264 3.270 3,688 -0.11(-3.13%)
Jan 17, 2002 3.262 3.376 3.262 3.376 3,319 +0.11(+3.49%)
Jan 16, 2002 3.294 3.294 3.262 3.262 368 -0.01(-0.25%)
Jan 15, 2002 3.270 3.270 3.270 3.270 122 -0.15(-4.29%)
Jan 14, 2002 3.449 3.449 3.294 3.416 4,794 +0.14(+4.22%)
Jan 11, 2002 3.408 3.408 3.278 3.278 9,588 -0.02(-0.74%)
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.