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 28, 2013 4.310 4.310 4.260 4.260 3,200 -0.05(-1.24%)
Mar 27, 2013 4.320 4.320 4.300 4.314 3,379 +0.01(+0.31%)
Mar 26, 2013 4.320 4.440 4.300 4.300 5,600 -0.01(-0.23%)
Mar 25, 2013 4.280 4.480 4.250 4.310 3,200 -0.19(-4.22%)
Mar 22, 2013 4.440 4.500 4.372 4.500 5,300 +0.14(+3.28%)
Mar 21, 2013 4.350 4.357 4.350 4.357 1,803 -0.14(-3.18%)
Mar 20, 2013 4.420 4.500 4.360 4.500 5,659 +0.01(+0.22%)
Mar 19, 2013 4.420 4.500 4.332 4.490 5,501 +0.10(+2.28%)
Mar 18, 2013 4.380 4.390 4.375 4.390 5,001 +0.09(+2.09%)
Mar 15, 2013 4.000 4.620 3.990 4.300 25,098 +0.36(+9.14%)
Mar 13, 2013 3.940 3.940 3.940 3.940 500 -0.05(-1.25%)
Mar 11, 2013 3.990 3.990 3.990 3.990 100 +0.10(+2.57%)
Mar 06, 2013 3.890 3.890 3.890 3.890 200 -0.01(-0.25%)
Mar 05, 2013 3.890 3.900 3.890 3.900 865 +0.01(+0.26%)
Mar 04, 2013 3.930 3.930 3.890 3.890 1,396 -0.08(-1.97%)
Mar 01, 2013 3.900 3.968 3.900 3.968 950 +0.07(+1.74%)
Feb 27, 2013 3.900 3.900 3.900 3.900 0 -0.04(-1.02%)
Feb 25, 2013 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Feb 22, 2013 3.940 3.940 3.940 3.940 126 +0.09(+2.34%)
Feb 21, 2013 3.850 3.850 3.850 3.850 5,800 -0.05(-1.41%)
Feb 19, 2013 4.000 3.905 3.905 3.905 600 -0.01(-0.36%)
Feb 15, 2013 4.000 4.000 3.919 3.919 600 +0.11(+2.86%)
Feb 14, 2013 3.920 3.998 3.810 3.810 2,779 -0.12(-3.05%)
Feb 13, 2013 3.770 3.930 3.770 3.930 11,073 +0.12(+3.15%)
Feb 12, 2013 3.910 3.930 3.808 3.810 6,600 +0.02(+0.61%)
Feb 11, 2013 3.770 3.787 3.770 3.787 264 -0.10(-2.65%)
Feb 06, 2013 3.880 3.890 3.890 3.890 800 -0.06(-1.52%)
Feb 04, 2013 3.960 3.960 3.850 3.950 8,232 +0.17(+4.50%)
Jan 31, 2013 3.730 3.780 3.780 3.780 39,700 +0.01(+0.27%)
Jan 30, 2013 3.770 3.770 3.770 3.770 200 -0.15(-3.88%)
Jan 29, 2013 3.850 3.940 3.850 3.922 800 +0.12(+3.21%)
Jan 28, 2013 3.710 3.800 3.710 3.800 1,818 +0.04(+1.06%)
Jan 25, 2013 3.760 3.760 3.760 3.760 200 -0.01(-0.27%)
Jan 24, 2013 3.775 3.775 3.770 3.770 500 +0.04(+1.07%)
Jan 22, 2013 3.730 3.730 3.730 3.730 200 +0.03(+0.81%)
Jan 17, 2013 3.690 3.700 3.700 3.700 6,000 +0.03(+0.82%)
Jan 16, 2013 3.780 3.780 3.670 3.670 3,912 -0.09(-2.39%)
Jan 15, 2013 3.760 3.780 3.760 3.760 1,400 -0.24(-6.00%)
Jan 14, 2013 4.000 4.000 4.000 4.000 1,000 +0.10(+2.57%)
Jan 10, 2013 3.910 3.900 3.900 3.900 600 +0.18(+4.83%)
Jan 04, 2013 3.730 3.720 3.720 3.720 900 -0.17(-4.42%)
Jan 03, 2013 3.910 3.910 3.890 3.892 650 +0.08(+2.16%)
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.