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

Electro Sensors IN (NQ: ELSE )

4.020 +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 2.425 2.425 2.425 2.425 348 +0.06(+2.55%)
Sep 29, 2009 2.365 2.365 2.365 2.365 581 +0.00(+0.00%)
Sep 28, 2009 2.365 2.365 2.365 2.365 581 +0.00(+0.00%)
Sep 25, 2009 2.408 2.408 2.365 2.365 1,530 +0.00(+0.00%)
Sep 24, 2009 2.365 2.365 2.365 2.365 617 -0.06(-2.48%)
Sep 21, 2009 2.425 2.425 2.425 2.425 1,395 +0.00(+0.00%)
Sep 18, 2009 2.468 2.468 2.425 2.425 8,981 -0.07(-2.76%)
Sep 17, 2009 2.451 2.494 2.451 2.494 4,977 +0.04(+1.75%)
Sep 16, 2009 2.452 2.452 2.451 2.451 6,074 -0.01(-0.38%)
Sep 15, 2009 2.489 2.489 2.461 2.461 1,407 +0.01(+0.39%)
Sep 14, 2009 2.511 2.511 2.451 2.451 248 -0.07(-2.73%)
Sep 11, 2009 2.468 2.520 2.468 2.520 348 +0.19(+8.12%)
Sep 08, 2009 2.288 2.331 2.331 2.331 8,603 +0.06(+2.65%)
Sep 04, 2009 2.623 2.623 2.271 2.271 2,548 -0.14(-5.71%)
Sep 03, 2009 2.477 2.546 2.305 2.408 4,068 -0.15(-6.04%)
Sep 02, 2009 2.503 2.563 2.305 2.563 4,837 -0.05(-1.97%)
Sep 01, 2009 2.615 2.615 2.615 2.615 1,162 +0.03(+1.33%)
Aug 31, 2009 2.589 2.589 2.580 2.580 6,162 -0.01(-0.33%)
Aug 28, 2009 2.589 2.589 2.589 2.589 2,354 -0.00(-0.07%)
Aug 26, 2009 2.589 2.640 2.589 2.591 17,208 +0.00(+0.07%)
Aug 25, 2009 2.537 2.623 2.537 2.589 20,553 +0.05(+2.03%)
Aug 24, 2009 2.486 2.537 2.486 2.537 14,969 +0.05(+2.08%)
Aug 21, 2009 2.486 2.522 2.486 2.486 44,241 +0.03(+1.05%)
Aug 20, 2009 2.666 2.675 2.408 2.460 42,356 +0.05(+1.96%)
Aug 19, 2009 2.451 2.469 2.413 2.413 5,185 -0.02(-0.89%)
Aug 18, 2009 2.675 2.675 2.434 2.434 3,728 -0.19(-7.21%)
Aug 17, 2009 2.632 2.632 2.434 2.623 1,046 -0.01(-0.33%)
Aug 14, 2009 2.632 2.632 2.632 2.632 348 -0.04(-1.60%)
Aug 12, 2009 2.675 2.675 2.675 2.675 465 +0.09(+3.66%)
Aug 11, 2009 2.580 2.666 2.580 2.580 10,231 -0.08(-2.91%)
Aug 10, 2009 2.623 2.658 2.623 2.658 1,453 -0.01(-0.32%)
Aug 07, 2009 2.606 2.666 2.597 2.666 4,418 +0.09(+3.33%)
Aug 06, 2009 2.580 2.597 2.520 2.580 14,661 +0.09(+3.45%)
Aug 05, 2009 2.494 2.563 2.494 2.494 31,577 +0.08(+3.20%)
Aug 04, 2009 2.459 2.493 2.417 2.417 8,505 -0.04(-1.72%)
Aug 03, 2009 2.459 2.459 2.459 2.459 1,415 +0.00(+0.00%)
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%)
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.