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 (%)
Jul 31, 2009 2.459 2.459 2.459 2.459 533 +0.00(+0.00%)
Jul 29, 2009 2.459 2.459 2.459 2.459 5,424 +0.13(+5.45%)
Jul 28, 2009 2.332 2.332 2.332 2.332 294 -0.01(-0.36%)
Jul 27, 2009 2.332 2.341 2.332 2.341 24,409 +0.05(+2.22%)
Jul 24, 2009 2.290 2.290 2.290 2.290 2,122 +0.00(+0.00%)
Jul 23, 2009 2.205 2.298 2.205 2.290 42,287 +0.00(+0.00%)
Jul 22, 2009 2.256 2.290 2.256 2.290 16,310 +0.05(+2.27%)
Jul 21, 2009 2.239 2.239 2.239 2.239 117 +0.17(+8.19%)
Jul 20, 2009 2.044 2.069 2.044 2.069 2,016 +0.03(+1.24%)
Jul 15, 2009 2.044 2.044 2.044 2.044 117 -0.08(-3.60%)
Jul 13, 2009 2.120 2.120 2.120 2.120 471 +0.13(+6.38%)
Jun 29, 2009 1.993 1.993 1.993 1.993 0 -0.08(-3.85%)
Jun 26, 2009 2.010 2.073 2.010 2.073 965 -0.12(-5.28%)
Jun 25, 2009 2.188 2.188 2.188 2.188 825 +0.15(+7.50%)
Jun 24, 2009 2.056 2.056 2.035 2.035 465 -0.02(-0.83%)
Jun 22, 2009 2.120 2.052 2.052 2.052 5,542 -0.29(-12.32%)
Jun 18, 2009 2.120 2.341 2.341 2.341 471 +0.22(+10.40%)
Jun 17, 2009 2.129 2.129 2.120 2.120 1,768 +0.00(+0.00%)
Jun 16, 2009 2.120 2.120 2.120 2.120 1,532 -0.02(-0.79%)
Jun 12, 2009 2.349 2.349 2.078 2.137 2,499 -0.22(-9.35%)
Jun 10, 2009 2.247 2.358 2.162 2.358 35,234 +0.07(+2.96%)
Jun 09, 2009 2.290 2.290 2.205 2.290 2,830 +0.00(+0.00%)
Jun 08, 2009 2.010 2.290 2.010 2.290 19,966 +0.05(+2.27%)
Jun 04, 2009 2.112 2.239 2.077 2.239 9,197 +0.21(+10.46%)
Jun 03, 2009 1.976 2.027 1.976 2.027 1,532 -0.08(-4.02%)
Jun 02, 2009 2.120 2.120 2.103 2.112 943 +0.14(+7.33%)
Jun 01, 2009 2.111 2.112 1.900 1.967 9,182 -0.07(-3.33%)
May 29, 2009 1.874 2.035 1.873 2.035 30,069 +0.03(+1.27%)
May 28, 2009 1.950 2.010 1.950 2.010 353 -0.02(-0.84%)
May 27, 2009 1.950 2.027 1.950 2.027 4,120 -0.09(-4.40%)
May 26, 2009 1.721 2.120 1.721 2.120 17,348 +0.19(+9.65%)
May 22, 2009 2.162 2.162 1.891 1.933 4,413 -0.23(-10.59%)
May 21, 2009 2.162 2.162 2.162 2.162 707 +0.02(+0.79%)
May 20, 2009 2.137 2.146 2.137 2.146 575 -0.14(-6.29%)
May 19, 2009 2.332 2.332 2.143 2.290 1,345 -0.00(-0.00%)
May 18, 2009 2.290 2.290 2.290 2.290 943 +0.13(+5.88%)
May 15, 2009 2.366 2.366 2.162 2.162 518 -0.00(-0.00%)
May 14, 2009 2.171 2.171 2.162 2.163 1,066 +0.00(+0.00%)
May 13, 2009 2.162 2.162 2.162 2.162 235 -0.13(-5.56%)
May 12, 2009 2.256 2.290 2.137 2.290 8,818 +0.03(+1.50%)
May 11, 2009 2.256 2.256 2.256 2.256 825 -0.03(-1.48%)
May 08, 2009 2.298 2.298 2.290 2.290 15,346 -0.03(-1.10%)
May 07, 2009 2.290 2.332 2.290 2.315 4,127 -0.14(-5.86%)
May 06, 2009 2.459 2.459 2.290 2.459 13,442 +0.08(+3.20%)
May 05, 2009 2.433 2.433 2.341 2.383 3,468 -0.03(-1.38%)
May 04, 2009 2.416 2.508 2.416 2.416 23,115 +0.18(+8.09%)
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.