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 (%)
May 31, 2002 3.400 3.441 3.400 3.441 614 +0.12(+3.65%)
May 28, 2002 3.320 3.320 3.320 3.320 122 -0.03(-0.95%)
May 27, 2002 3.538 3.538 3.351 3.351 5,900 +0.00(+0.00%)
May 24, 2002 3.538 3.538 3.351 3.351 5,900 -0.19(-5.29%)
May 23, 2002 3.538 3.538 3.538 3.538 7,990 +0.00(+0.00%)
May 22, 2002 3.579 3.579 3.538 3.538 491 -0.04(-1.14%)
May 21, 2002 3.604 3.714 3.579 3.579 1,721 +0.12(+3.53%)
May 20, 2002 3.465 3.465 3.457 3.457 1,475 +0.00(+0.02%)
May 17, 2002 3.456 3.456 3.456 3.456 0 +0.00(+0.00%)
May 16, 2002 3.456 3.456 3.456 3.456 0 +0.00(+0.00%)
May 15, 2002 3.456 3.456 3.456 3.456 122 -0.00(-0.02%)
May 14, 2002 3.547 3.547 3.319 3.457 10,818 -0.16(-4.47%)
May 13, 2002 3.620 3.620 3.619 3.619 491 +0.06(+1.58%)
May 10, 2002 3.595 3.595 3.563 3.563 2,335 -0.07(-1.79%)
May 09, 2002 3.677 3.677 3.595 3.628 2,335 -0.09(-2.41%)
May 08, 2002 3.620 3.717 3.620 3.717 19,177 +0.10(+2.72%)
May 07, 2002 3.661 3.661 3.619 3.619 4,302 -0.00(-0.02%)
May 06, 2002 3.612 3.620 3.547 3.620 8,236 +0.00(+0.00%)
May 03, 2002 3.620 3.620 3.620 3.620 2,581 +0.08(+2.30%)
May 02, 2002 3.473 3.538 3.376 3.538 22,988 +0.07(+1.87%)
May 01, 2002 3.270 3.473 3.189 3.473 6,515 -0.02(-0.70%)
Apr 30, 2002 3.709 3.709 3.213 3.498 17,087 -0.21(-5.70%)
Apr 29, 2002 3.896 3.896 3.709 3.709 1,844 -0.07(-1.94%)
Apr 26, 2002 3.783 3.783 3.783 3.783 245 +0.00(+0.00%)
Apr 25, 2002 3.783 3.783 3.783 3.783 1,229 +0.00(+0.00%)
Apr 24, 2002 3.864 3.945 3.783 3.783 3,319 -0.08(-2.11%)
Apr 23, 2002 4.059 4.059 3.864 3.864 10,326 -0.20(-4.81%)
Apr 22, 2002 4.002 4.059 3.864 4.059 6,515 +0.11(+2.89%)
Apr 19, 2002 3.945 4.002 3.874 3.945 10,695 -0.06(-1.40%)
Apr 18, 2002 3.652 4.001 3.579 4.001 14,383 +0.35(+9.55%)
Apr 17, 2002 3.506 3.652 3.506 3.652 7,621 +0.11(+3.22%)
Apr 16, 2002 3.391 3.538 3.391 3.538 4,917 +0.09(+2.59%)
Apr 15, 2002 3.360 3.449 3.360 3.449 2,212 +0.11(+3.41%)
Apr 12, 2002 3.335 3.335 3.335 3.335 614 +0.00(+0.00%)
Apr 11, 2002 3.376 3.376 3.335 3.335 491 -0.04(-1.20%)
Apr 10, 2002 3.334 3.376 3.334 3.376 7,867 +0.00(+0.00%)
Apr 09, 2002 3.315 3.376 3.311 3.376 6,146 -0.02(-0.48%)
Apr 08, 2002 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Apr 05, 2002 3.392 3.392 3.392 3.392 614 +0.05(+1.46%)
Apr 04, 2002 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Apr 03, 2002 3.262 3.343 3.262 3.343 1,598 +0.07(+2.24%)
Apr 02, 2002 3.319 3.319 3.254 3.270 11,064 -0.11(-3.13%)
Apr 01, 2002 3.254 3.376 3.254 3.376 3,196 +0.12(+3.75%)
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%)
Jan 10, 2002 3.335 3.335 3.303 3.303 983 +0.04(+1.25%)
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.