Skip to main content

Electro Sensors IN (NQ: ELSE )

3.900 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.050 4.050 3.970 3.980 822 -0.09(-2.21%)
Mar 30, 2017 4.047 4.070 4.047 4.070 622 +0.05(+1.24%)
Mar 29, 2017 4.080 4.100 4.020 4.020 485 -0.03(-0.74%)
Mar 27, 2017 4.050 4.050 4.050 49 +0.04(+1.00%)
Mar 21, 2017 4.010 4.010 4.010 1 -0.00(-0.12%)
Mar 20, 2017 4.100 4.100 4.015 4.015 1,300 -0.00(-0.12%)
Mar 17, 2017 3.981 4.020 3.981 4.020 3,215 +0.03(+0.76%)
Mar 16, 2017 4.100 4.100 3.990 3.990 2,599 -0.03(-0.75%)
Mar 15, 2017 4.020 4.020 4.020 4.020 278 -0.07(-1.71%)
Mar 13, 2017 4.090 4.090 4.090 0 +0.19(+4.87%)
Mar 10, 2017 3.870 3.900 3.870 3.900 10,369 -0.00(-0.00%)
Mar 09, 2017 3.870 3.900 3.870 3.900 628 +0.00(+0.01%)
Mar 08, 2017 3.890 3.921 3.888 3.900 20,023 -0.00(-0.01%)
Mar 07, 2017 3.900 3.960 3.900 3.900 4,813 +0.01(+0.28%)
Mar 06, 2017 3.882 3.889 3.870 3.889 1,720 -0.01(-0.28%)
Mar 03, 2017 3.900 3.900 3.900 3.900 690 +0.03(+0.78%)
Mar 02, 2017 3.870 3.900 3.850 3.870 6,765 +0.02(+0.52%)
Mar 01, 2017 4.020 4.020 3.850 3.850 7,926 -0.25(-6.10%)
Feb 28, 2017 4.100 4.100 4.100 4.100 1,151 -0.04(-0.97%)
Feb 27, 2017 3.900 4.140 3.850 4.140 5,867 +0.13(+3.28%)
Feb 24, 2017 4.000 4.009 4.000 4.009 1,538 -0.01(-0.28%)
Feb 23, 2017 4.228 4.240 4.003 4.020 12,708 -0.13(-3.13%)
Feb 22, 2017 4.020 4.150 3.620 4.150 22,054 +0.00(+0.00%)
Feb 21, 2017 4.100 4.150 4.090 4.150 3,126 +0.05(+1.23%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.04(-0.91%)
Feb 16, 2017 4.056 4.150 4.056 4.137 6,053 +0.03(+0.75%)
Feb 15, 2017 4.106 4.106 4.106 4.106 219 -0.19(-4.50%)
Feb 13, 2017 4.300 4.300 4.300 105 +0.12(+2.87%)
Feb 10, 2017 4.300 4.300 4.180 4.180 2,338 -0.08(-1.93%)
Feb 09, 2017 4.140 4.320 4.096 4.262 3,843 +0.01(+0.29%)
Feb 08, 2017 4.237 4.250 4.237 4.250 618 -0.05(-1.16%)
Feb 07, 2017 4.350 4.350 4.300 4.300 5,481 -0.14(-3.06%)
Feb 06, 2017 4.410 4.440 4.410 4.436 2,321 +0.09(+2.11%)
Feb 03, 2017 4.344 4.344 4.344 4.344 119 +0.08(+1.97%)
Feb 02, 2017 4.250 4.350 4.250 4.260 4,231 -0.09(-2.07%)
Feb 01, 2017 4.310 4.350 4.090 4.350 3,178 +0.13(+3.08%)
Jan 31, 2017 4.250 4.250 4.150 4.220 5,533 -0.12(-2.76%)
Jan 30, 2017 4.290 4.340 4.150 4.340 2,598 +0.27(+6.71%)
Jan 27, 2017 4.025 4.350 4.025 4.067 527 -0.22(-5.20%)
Jan 26, 2017 4.300 4.390 4.100 4.290 27,871 -0.05(-1.15%)
Jan 25, 2017 4.316 4.350 4.113 4.340 6,965 -0.01(-0.23%)
Jan 24, 2017 4.338 4.350 4.298 4.350 19,126 +0.08(+1.93%)
Jan 23, 2017 4.080 4.290 4.080 4.268 16,413 +0.19(+4.60%)
Jan 20, 2017 4.110 4.140 4.050 4.080 5,333 -0.05(-1.21%)
Jan 19, 2017 4.517 4.517 4.000 4.130 38,708 -0.31(-6.98%)
Jan 18, 2017 3.610 4.600 3.600 4.440 42,769 +0.75(+20.19%)
Jan 17, 2017 3.630 3.830 3.550 3.694 15,738 +0.04(+1.15%)
Jan 13, 2017 3.652 3.652 3.652 0 +0.09(+2.58%)
Jan 10, 2017 3.560 3.560 3.560 0 +0.02(+0.56%)
Jan 06, 2017 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 05, 2017 3.520 3.620 3.520 3.540 3,421 +0.02(+0.57%)
Jan 04, 2017 3.500 3.520 3.500 3.520 1,561 +0.02(+0.57%)
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.