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 31, 2008 3.856 3.856 3.482 3.677 12,207 -0.01(-0.36%)
Mar 28, 2008 3.620 3.690 3.620 3.690 1,590 -0.09(-2.44%)
Mar 27, 2008 3.783 3.783 3.661 3.783 2,529 -0.02(-0.51%)
Mar 26, 2008 3.766 3.839 3.766 3.802 1,721 +0.05(+1.39%)
Mar 25, 2008 3.750 3.750 3.750 3.750 184 +0.16(+4.54%)
Mar 24, 2008 3.587 3.587 3.587 3.587 676 +0.04(+1.15%)
Mar 21, 2008 3.986 3.986 3.547 3.547 2,655 +0.00(+0.00%)
Mar 20, 2008 3.986 3.986 3.547 3.547 2,655 -0.36(-9.24%)
Mar 19, 2008 3.473 3.961 3.473 3.908 15,479 +0.26(+7.23%)
Mar 18, 2008 3.799 3.864 3.579 3.644 14,095 -0.41(-10.04%)
Mar 17, 2008 3.791 4.051 3.677 4.051 4,794 +0.11(+2.68%)
Mar 14, 2008 3.807 3.945 3.791 3.945 1,953 +0.10(+2.54%)
Mar 13, 2008 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
Mar 12, 2008 3.937 4.149 3.848 3.848 3,240 -0.33(-7.98%)
Mar 11, 2008 4.035 4.206 3.807 4.181 3,690 +0.14(+3.42%)
Mar 10, 2008 4.043 4.043 4.043 4.043 0 +0.00(+0.00%)
Mar 07, 2008 4.075 4.083 4.035 4.043 5,327 -0.20(-4.61%)
Mar 06, 2008 4.075 4.238 4.075 4.238 1,480 -0.01(-0.19%)
Mar 05, 2008 4.083 4.262 4.083 4.246 1,475 +0.18(+4.40%)
Mar 04, 2008 4.075 4.124 4.067 4.067 1,799 -0.01(-0.20%)
Mar 03, 2008 4.230 4.336 4.075 4.075 9,092 -0.09(-2.15%)
Feb 29, 2008 4.214 4.214 4.092 4.165 6,020 +0.03(+0.79%)
Feb 28, 2008 4.132 4.238 4.132 4.132 4,179 -0.01(-0.20%)
Feb 27, 2008 4.157 4.230 4.132 4.140 2,729 -0.16(-3.78%)
Feb 26, 2008 4.067 4.303 4.067 4.303 3,510 +0.18(+4.34%)
Feb 25, 2008 4.311 4.311 4.124 4.124 1,607 -0.11(-2.50%)
Feb 22, 2008 4.116 4.230 4.116 4.230 2,083 +0.10(+2.36%)
Feb 21, 2008 4.189 4.230 4.116 4.132 5,409 -0.11(-2.50%)
Feb 20, 2008 4.311 4.344 4.197 4.238 46,968 -0.07(-1.70%)
Feb 19, 2008 4.262 4.360 4.152 4.311 8,178 +0.09(+2.12%)
Feb 18, 2008 4.189 4.222 4.149 4.222 1,668 +0.00(+0.00%)
Feb 15, 2008 4.189 4.222 4.149 4.222 1,668 -0.01(-0.19%)
Feb 14, 2008 4.132 4.271 4.108 4.230 4,671 -0.16(-3.70%)
Feb 13, 2008 4.124 4.393 4.116 4.393 972 +0.22(+5.27%)
Feb 12, 2008 4.336 4.336 4.124 4.173 1,475 +0.08(+1.99%)
Feb 11, 2008 4.157 4.328 4.092 4.092 5,198 -0.23(-5.27%)
Feb 08, 2008 4.254 4.336 4.108 4.319 1,089 +0.13(+3.11%)
Feb 07, 2008 4.206 4.271 4.124 4.189 860 -0.12(-2.83%)
Feb 06, 2008 4.116 4.458 4.108 4.311 2,212 +0.07(+1.73%)
Feb 05, 2008 4.344 4.555 4.238 4.238 3,688 -0.28(-6.13%)
Feb 04, 2008 4.157 4.669 4.140 4.515 10,344 +0.06(+1.28%)
Feb 01, 2008 4.075 4.458 4.067 4.458 1,598 +0.37(+8.94%)
Jan 31, 2008 4.206 4.222 3.994 4.092 5,193 +0.11(+2.66%)
Jan 30, 2008 4.230 4.384 3.945 3.986 8,302 -0.24(-5.77%)
Jan 29, 2008 3.905 4.230 3.791 4.230 15,372 +0.28(+7.22%)
Jan 28, 2008 3.905 3.945 3.758 3.945 9,432 +0.17(+4.53%)
Jan 25, 2008 3.750 3.905 3.750 3.774 1,721 -0.01(-0.22%)
Jan 24, 2008 4.181 4.181 3.701 3.783 3,688 -0.00(-0.00%)
Jan 23, 2008 3.685 4.157 3.677 3.783 6,454 +0.10(+2.65%)
Jan 22, 2008 3.823 3.823 3.506 3.685 2,950 -0.10(-2.58%)
Jan 21, 2008 4.037 4.149 3.750 3.783 20,849 +0.00(+0.00%)
Jan 18, 2008 4.037 4.149 3.750 3.783 20,849 -0.37(-8.82%)
Jan 17, 2008 4.401 4.466 4.149 4.149 9,334 -0.26(-5.91%)
Jan 16, 2008 4.474 4.474 4.409 4.409 4,448 -0.07(-1.63%)
Jan 15, 2008 4.450 4.523 4.450 4.482 5,409 -0.04(-0.90%)
Jan 14, 2008 4.588 4.799 4.515 4.523 14,759 -0.20(-4.14%)
Jan 11, 2008 4.563 4.726 4.523 4.718 9,560 +0.00(+0.00%)
Jan 10, 2008 4.677 4.718 4.490 4.718 9,301 +0.00(+0.00%)
Jan 09, 2008 4.653 4.767 4.531 4.718 10,518 -0.10(-2.03%)
Jan 08, 2008 4.791 4.816 4.661 4.816 2,470 +0.00(+0.00%)
Jan 07, 2008 4.653 4.816 4.604 4.816 7,572 +0.00(+0.00%)
Jan 04, 2008 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Jan 03, 2008 4.645 4.816 4.645 4.816 1,487 +0.15(+3.32%)
Jan 02, 2008 4.604 4.767 4.604 4.661 2,673 -0.13(-2.72%)
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.