Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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, 2007 5.012 5.082 4.925 4.925 1,768 -0.10(-1.91%)
May 30, 2007 5.108 5.117 4.925 5.021 12,423 -0.02(-0.35%)
May 29, 2007 5.056 5.169 4.969 5.039 9,228 -0.02(-0.34%)
May 25, 2007 4.925 5.056 4.917 5.056 12,504 +0.14(+2.84%)
May 24, 2007 4.934 4.934 4.838 4.917 13,995 +0.01(+0.22%)
May 23, 2007 4.899 4.960 4.882 4.906 5,056 -0.03(-0.57%)
May 22, 2007 4.960 4.969 4.925 4.934 4,932 -0.02(-0.35%)
May 21, 2007 4.882 5.134 4.794 4.951 21,334 +0.07(+1.43%)
May 18, 2007 4.812 4.882 4.803 4.882 3,934 +0.00(+0.00%)
May 17, 2007 4.855 4.882 4.847 4.882 10,152 +0.03(+0.54%)
May 16, 2007 4.481 4.873 4.481 4.855 15,541 +0.17(+3.53%)
May 15, 2007 4.664 4.725 4.664 4.690 3,488 -0.02(-0.37%)
May 14, 2007 4.707 4.803 4.655 4.707 5,937 +0.02(+0.37%)
May 11, 2007 4.725 4.786 4.690 4.690 1,606 +0.03(+0.56%)
May 10, 2007 4.729 4.786 4.664 4.664 1,118 -0.10(-2.01%)
May 09, 2007 4.690 4.760 4.664 4.760 1,835 +0.10(+2.25%)
May 08, 2007 4.751 4.786 4.585 4.655 18,746 -0.05(-1.11%)
May 07, 2007 4.742 4.760 4.707 4.707 6,653 -0.03(-0.55%)
May 04, 2007 4.699 4.768 4.550 4.733 207,512 +0.03(+0.56%)
May 03, 2007 4.611 4.768 4.611 4.707 13,059 +0.04(+0.93%)
May 02, 2007 4.542 4.707 4.542 4.664 4,239 +0.12(+2.69%)
May 01, 2007 4.594 4.699 4.542 4.542 8,649 -0.09(-1.88%)
Apr 30, 2007 4.803 4.810 4.629 4.629 12,009 -0.21(-4.32%)
Apr 27, 2007 4.799 4.847 4.799 4.838 3,429 +0.04(+0.91%)
Apr 26, 2007 4.716 4.898 4.672 4.794 22,208 +0.12(+2.61%)
Apr 25, 2007 4.733 4.838 4.629 4.672 11,196 +0.05(+1.13%)
Apr 24, 2007 4.577 4.882 4.577 4.620 18,047 +0.08(+1.73%)
Apr 23, 2007 4.533 4.681 4.533 4.542 15,095 +0.01(+0.19%)
Apr 20, 2007 4.598 4.603 4.533 4.533 3,326 -0.09(-1.89%)
Apr 19, 2007 4.559 4.707 4.559 4.620 2,294 -0.02(-0.38%)
Apr 18, 2007 4.611 4.716 4.542 4.638 5,081 +0.03(+0.76%)
Apr 17, 2007 4.612 4.612 4.603 4.603 2,294 +0.06(+1.33%)
Apr 16, 2007 4.568 4.568 4.542 4.542 688 +0.01(+0.20%)
Apr 13, 2007 4.498 4.655 4.472 4.533 5,248 -0.03(-0.76%)
Apr 12, 2007 4.542 4.733 4.446 4.568 8,693 +0.03(+0.77%)
Apr 11, 2007 4.629 4.629 4.533 4.533 12,852 -0.14(-2.98%)
Apr 10, 2007 4.620 4.803 4.620 4.672 10,574 +0.04(+0.94%)
Apr 09, 2007 4.655 4.838 4.629 4.629 12,907 +0.01(+0.19%)
Apr 05, 2007 4.707 4.882 4.620 4.620 14,280 -0.08(-1.67%)
Apr 04, 2007 4.620 4.707 4.620 4.699 1,795 +0.05(+1.13%)
Apr 03, 2007 4.638 4.707 4.638 4.646 4,703 +0.03(+0.76%)
Apr 02, 2007 4.594 4.707 4.568 4.611 6,184 -0.08(-1.67%)
Mar 30, 2007 5.082 5.082 4.481 4.690 32,797 -0.35(-6.92%)
Mar 29, 2007 4.489 5.317 4.481 5.039 76,654 +0.57(+12.67%)
Mar 28, 2007 4.498 4.498 4.446 4.472 3,883 -0.01(-0.19%)
Mar 27, 2007 4.376 4.481 4.376 4.481 4,491 +0.07(+1.58%)
Mar 26, 2007 4.428 4.489 4.376 4.411 10,072 -0.06(-1.43%)
Mar 23, 2007 4.481 4.498 4.402 4.475 5,999 +0.03(+0.65%)
Mar 22, 2007 4.495 4.568 4.446 4.446 4,376 -0.02(-0.38%)
Mar 21, 2007 4.393 4.467 4.393 4.463 6,112 +0.08(+1.79%)
Mar 20, 2007 4.411 4.428 4.376 4.385 7,061 +0.01(+0.20%)
Mar 19, 2007 4.385 4.472 4.376 4.376 1,764 -0.01(-0.20%)
Mar 16, 2007 4.559 4.559 4.385 4.385 1,720 -0.10(-2.14%)
Mar 15, 2007 4.385 4.542 4.367 4.481 4,473 +0.07(+1.58%)
Mar 14, 2007 4.367 4.454 4.350 4.411 5,457 +0.03(+0.80%)
Mar 13, 2007 4.519 4.620 4.350 4.376 23,814 -0.14(-3.17%)
Mar 12, 2007 4.519 4.519 4.519 4.519 229 +0.03(+0.67%)
Mar 09, 2007 4.568 4.594 4.489 4.489 1,376 -0.06(-1.34%)
Mar 08, 2007 4.507 4.559 4.498 4.550 1,794 +0.06(+1.36%)
Mar 07, 2007 4.489 4.725 4.472 4.489 4,473 -0.01(-0.19%)
Mar 06, 2007 4.681 4.681 4.498 4.498 4,245 +0.05(+1.18%)
Mar 05, 2007 4.472 4.646 4.359 4.446 10,872 -0.04(-0.97%)
Mar 02, 2007 4.498 4.516 4.489 4.489 2,136 +0.04(+0.98%)
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.