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 (%)
Aug 31, 2007 4.799 4.946 4.799 4.814 2,400 -0.01(-0.20%)
Aug 30, 2007 4.861 4.913 4.726 4.824 17,155 -0.11(-2.15%)
Aug 29, 2007 4.905 4.938 4.824 4.929 1,965 +0.14(+2.89%)
Aug 28, 2007 4.864 4.921 4.783 4.791 7,007 -0.03(-0.62%)
Aug 27, 2007 4.775 4.840 4.775 4.821 3,582 +0.05(+0.97%)
Aug 24, 2007 4.783 4.783 4.726 4.775 3,637 +0.03(+0.69%)
Aug 23, 2007 4.840 4.840 4.742 4.742 6,484 -0.11(-2.21%)
Aug 22, 2007 4.783 4.881 4.742 4.850 9,957 +0.11(+2.26%)
Aug 21, 2007 4.702 4.797 4.596 4.742 23,807 +0.08(+1.78%)
Aug 20, 2007 4.100 4.742 4.100 4.659 55,562 +0.61(+15.02%)
Aug 17, 2007 4.043 4.051 4.018 4.051 12,431 +0.03(+0.81%)
Aug 16, 2007 3.994 4.368 2.440 4.018 34,305 +0.01(+0.20%)
Aug 15, 2007 4.523 4.547 4.010 4.010 19,594 -0.51(-11.33%)
Aug 14, 2007 4.555 4.596 4.498 4.523 4,426 -0.07(-1.59%)
Aug 13, 2007 4.458 4.596 4.458 4.596 5,777 +0.07(+1.44%)
Aug 10, 2007 4.580 4.580 4.474 4.531 4,560 +0.04(+0.91%)
Aug 09, 2007 4.661 4.661 4.458 4.490 10,326 -0.27(-5.64%)
Aug 08, 2007 4.734 4.799 4.694 4.759 5,409 +0.07(+1.39%)
Aug 07, 2007 4.881 4.881 4.637 4.694 9,280 -0.24(-4.79%)
Aug 06, 2007 4.783 4.970 4.783 4.929 7,480 +0.03(+0.66%)
Aug 03, 2007 4.897 4.897 4.685 4.897 16,351 -0.01(-0.17%)
Aug 02, 2007 4.742 4.978 4.734 4.905 2,126 +0.11(+2.20%)
Aug 01, 2007 4.881 4.897 4.677 4.799 15,122 -0.08(-1.67%)
Jul 31, 2007 4.742 5.060 4.742 4.881 10,658 -0.05(-0.99%)
Jul 30, 2007 4.913 4.929 4.653 4.929 6,515 +0.02(+0.33%)
Jul 27, 2007 4.734 4.954 4.531 4.913 15,773 +0.02(+0.50%)
Jul 26, 2007 4.864 5.003 4.718 4.889 19,250 -0.03(-0.66%)
Jul 25, 2007 4.822 4.921 4.799 4.921 7,314 +0.05(+1.00%)
Jul 24, 2007 5.027 5.108 4.864 4.873 3,134 -0.11(-2.28%)
Jul 23, 2007 4.799 4.986 4.791 4.986 3,860 +0.19(+4.06%)
Jul 20, 2007 4.856 4.978 4.792 4.792 5,409 -0.16(-3.27%)
Jul 19, 2007 4.995 5.035 4.897 4.954 2,563 -0.07(-1.46%)
Jul 18, 2007 4.995 5.043 4.873 5.027 7,376 +0.05(+0.98%)
Jul 17, 2007 4.816 5.027 4.791 4.978 10,813 +0.09(+1.83%)
Jul 16, 2007 4.921 4.986 4.759 4.889 26,594 -0.08(-1.64%)
Jul 13, 2007 5.003 5.198 4.913 4.970 11,427 -0.02(-0.33%)
Jul 12, 2007 4.970 5.003 4.938 4.986 2,343 -0.02(-0.33%)
Jul 11, 2007 5.003 5.092 4.938 5.003 7,990 +0.06(+1.15%)
Jul 10, 2007 5.369 5.377 4.938 4.946 14,770 -0.39(-7.32%)
Jul 09, 2007 5.263 5.418 5.068 5.336 10,652 +0.11(+2.11%)
Jul 06, 2007 5.117 5.393 5.035 5.226 12,121 +0.04(+0.69%)
Jul 05, 2007 5.190 5.247 5.182 5.190 13,434 +0.02(+0.31%)
Jul 03, 2007 5.108 5.287 5.051 5.174 6,521 +0.09(+1.76%)
Jul 02, 2007 5.076 5.108 5.027 5.084 3,502 +0.10(+1.96%)
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%)
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.