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 (%)
Jun 29, 2007 5.165 5.165 4.921 4.986 7,013 -0.16(-3.16%)
Jun 28, 2007 5.450 5.450 5.149 5.149 11,520 -0.16(-3.06%)
Jun 27, 2007 5.239 5.369 5.206 5.312 9,315 +0.04(+0.73%)
Jun 26, 2007 5.369 5.483 5.141 5.274 20,737 -0.06(-1.18%)
Jun 25, 2007 5.369 5.645 5.206 5.336 76,548 +0.13(+2.50%)
Jun 22, 2007 4.669 5.580 4.604 5.206 81,560 +0.48(+10.16%)
Jun 21, 2007 4.873 4.881 4.629 4.726 12,031 -0.15(-3.01%)
Jun 20, 2007 4.653 4.873 4.620 4.873 8,236 +0.15(+3.28%)
Jun 19, 2007 4.637 4.791 4.604 4.718 6,761 -0.09(-1.86%)
Jun 18, 2007 4.786 4.807 4.604 4.807 4,548 -0.01(-0.17%)
Jun 15, 2007 4.645 4.864 4.645 4.816 15,489 +0.24(+5.15%)
Jun 14, 2007 4.710 4.734 4.580 4.580 6,392 -0.06(-1.23%)
Jun 13, 2007 4.710 4.799 4.547 4.637 2,950 -0.12(-2.60%)
Jun 12, 2007 4.589 4.791 4.515 4.761 17,579 +0.12(+2.67%)
Jun 11, 2007 4.734 4.864 4.547 4.637 11,309 -0.05(-1.04%)
Jun 08, 2007 4.807 4.864 4.515 4.685 20,741 -0.07(-1.54%)
Jun 07, 2007 4.539 4.864 4.539 4.759 26,060 -0.02(-0.51%)
Jun 06, 2007 4.620 4.834 4.523 4.783 17,702 +0.11(+2.44%)
Jun 05, 2007 4.425 4.669 4.425 4.669 5,804 +0.04(+0.88%)
Jun 04, 2007 4.433 4.629 4.417 4.629 7,277 +0.20(+4.40%)
Jun 01, 2007 4.515 4.685 4.433 4.433 11,393 -0.16(-3.54%)
May 31, 2007 4.677 4.742 4.596 4.596 1,895 -0.09(-1.91%)
May 30, 2007 4.767 4.775 4.596 4.685 13,313 -0.02(-0.35%)
May 29, 2007 4.718 4.824 4.637 4.702 9,890 -0.02(-0.34%)
May 25, 2007 4.596 4.718 4.588 4.718 13,399 +0.13(+2.84%)
May 24, 2007 4.604 4.604 4.515 4.588 14,997 +0.01(+0.22%)
May 23, 2007 4.572 4.629 4.555 4.578 5,418 -0.03(-0.57%)
May 22, 2007 4.629 4.637 4.596 4.604 5,286 -0.02(-0.35%)
May 21, 2007 4.555 4.791 4.474 4.620 22,863 +0.07(+1.43%)
May 18, 2007 4.490 4.555 4.482 4.555 4,216 +0.00(+0.00%)
May 17, 2007 4.531 4.555 4.523 4.555 10,879 +0.02(+0.54%)
May 16, 2007 4.181 4.547 4.181 4.531 16,655 +0.15(+3.53%)
May 15, 2007 4.352 4.409 4.352 4.376 3,738 -0.02(-0.37%)
May 14, 2007 4.393 4.482 4.344 4.393 6,363 +0.02(+0.37%)
May 11, 2007 4.409 4.466 4.376 4.376 1,721 +0.02(+0.56%)
May 10, 2007 4.413 4.466 4.352 4.352 1,198 -0.09(-2.01%)
May 09, 2007 4.376 4.441 4.352 4.441 1,966 +0.10(+2.25%)
May 08, 2007 4.433 4.466 4.279 4.344 20,089 -0.05(-1.11%)
May 07, 2007 4.425 4.441 4.393 4.393 7,130 -0.02(-0.55%)
May 04, 2007 4.384 4.450 4.246 4.417 222,378 +0.02(+0.56%)
May 03, 2007 4.303 4.450 4.303 4.393 13,994 +0.04(+0.93%)
May 02, 2007 4.238 4.393 4.238 4.352 4,543 +0.11(+2.69%)
May 01, 2007 4.287 4.384 4.238 4.238 9,269 -0.08(-1.88%)
Apr 30, 2007 4.482 4.489 4.319 4.319 12,869 -0.20(-4.32%)
Apr 27, 2007 4.478 4.523 4.478 4.515 3,675 +0.04(+0.91%)
Apr 26, 2007 4.401 4.571 4.360 4.474 23,799 +0.11(+2.61%)
Apr 25, 2007 4.417 4.515 4.319 4.360 11,998 +0.05(+1.13%)
Apr 24, 2007 4.271 4.555 4.271 4.311 19,339 +0.07(+1.73%)
Apr 23, 2007 4.230 4.368 4.230 4.238 16,176 +0.01(+0.19%)
Apr 20, 2007 4.291 4.295 4.230 4.230 3,565 -0.08(-1.89%)
Apr 19, 2007 4.254 4.393 4.254 4.311 2,458 -0.02(-0.38%)
Apr 18, 2007 4.303 4.401 4.238 4.328 5,445 +0.03(+0.76%)
Apr 17, 2007 4.304 4.304 4.295 4.295 2,458 +0.06(+1.33%)
Apr 16, 2007 4.262 4.262 4.238 4.238 737 +0.01(+0.20%)
Apr 13, 2007 4.197 4.344 4.173 4.230 5,624 -0.03(-0.76%)
Apr 12, 2007 4.238 4.417 4.149 4.262 9,315 +0.03(+0.77%)
Apr 11, 2007 4.319 4.319 4.230 4.230 13,773 -0.13(-2.99%)
Apr 10, 2007 4.311 4.482 4.311 4.360 11,332 +0.04(+0.94%)
Apr 09, 2007 4.344 4.515 4.319 4.319 13,832 +0.01(+0.19%)
Apr 05, 2007 4.393 4.555 4.311 4.311 15,304 -0.07(-1.67%)
Apr 04, 2007 4.311 4.393 4.311 4.384 1,923 +0.05(+1.13%)
Apr 03, 2007 4.328 4.393 4.328 4.336 5,040 +0.03(+0.76%)
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.