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 +0.030 (+0.74%)
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 (%)
Jan 31, 2020 3.720 3.720 3.720 15 +0.00(+0.00%)
Jan 30, 2020 3.720 3.720 3.720 34 +0.00(+0.00%)
Jan 29, 2020 3.720 3.720 3.720 3.720 210 +0.00(+0.00%)
Jan 28, 2020 3.650 3.720 3.650 3.720 622 +0.09(+2.48%)
Jan 27, 2020 3.580 3.630 3.580 3.630 805 -0.10(-2.64%)
Jan 24, 2020 3.729 3.729 3.729 3.729 200 +0.10(+2.82%)
Jan 23, 2020 3.627 3.627 3.627 11 +0.00(+0.00%)
Jan 22, 2020 3.600 3.627 3.600 3.627 801 +0.00(+0.06%)
Jan 21, 2020 3.624 3.624 3.624 5 +0.00(+0.00%)
Jan 17, 2020 3.624 3.624 3.624 3.624 100 -0.06(-1.55%)
Jan 16, 2020 3.700 3.700 3.640 3.681 2,062 +0.05(+1.42%)
Jan 15, 2020 3.630 3.630 3.630 89 +0.00(+0.00%)
Jan 14, 2020 3.630 3.630 3.630 3.630 673 -0.01(-0.21%)
Jan 13, 2020 3.700 3.700 3.581 3.638 2,351 +0.06(+1.61%)
Jan 10, 2020 3.650 3.650 3.580 3.580 1,500 -0.03(-0.82%)
Jan 09, 2020 3.610 3.610 3.610 18 +0.00(+0.00%)
Jan 08, 2020 3.610 3.610 3.610 3.610 436 -0.01(-0.29%)
Jan 07, 2020 3.620 3.620 3.620 1 +0.00(+0.00%)
Jan 06, 2020 3.620 3.620 3.620 277 +0.00(+0.00%)
Jan 03, 2020 3.620 3.680 3.620 3.620 2,000 -0.08(-2.16%)
Jan 02, 2020 3.700 3.700 3.691 3.700 2,262 +0.07(+1.93%)
Dec 31, 2019 3.610 3.630 3.610 3.630 300 -0.10(-2.68%)
Dec 30, 2019 3.665 3.730 3.650 3.730 2,038 +0.08(+2.19%)
Dec 27, 2019 3.668 3.668 3.650 3.650 200 -0.06(-1.74%)
Dec 26, 2019 3.702 3.720 3.702 3.715 1,451 -0.04(-0.95%)
Dec 24, 2019 3.750 3.750 3.750 3.750 200 +0.26(+7.41%)
Dec 23, 2019 3.750 3.750 3.491 3.491 300 -0.20(-5.51%)
Dec 20, 2019 3.600 3.695 3.600 3.695 2,300 -0.01(-0.14%)
Dec 19, 2019 3.545 3.700 3.545 3.700 292 -0.02(-0.50%)
Dec 18, 2019 3.719 3.719 3.719 1 +0.00(+0.00%)
Dec 17, 2019 3.719 3.719 3.719 23 +0.00(+0.00%)
Dec 16, 2019 3.723 3.723 3.700 3.719 2,873 +0.02(+0.50%)
Dec 13, 2019 3.673 3.700 3.673 3.700 1,700 +0.19(+5.41%)
Dec 12, 2019 3.751 3.751 3.510 3.510 585 -0.27(-7.12%)
Dec 11, 2019 3.779 3.779 3.779 9 +0.00(+0.00%)
Dec 10, 2019 3.779 3.779 3.779 3.779 226 +0.03(+0.78%)
Dec 09, 2019 3.837 3.837 3.750 3.750 3,820 +0.00(+0.00%)
Dec 06, 2019 3.670 3.787 3.580 3.750 5,800 +0.10(+2.84%)
Dec 05, 2019 3.646 3.646 3.646 3.646 388 +0.11(+3.01%)
Dec 04, 2019 3.540 3.540 3.540 3.540 239 -0.01(-0.28%)
Dec 03, 2019 3.550 3.550 3.550 1 +0.00(+0.00%)
Dec 02, 2019 3.580 3.580 3.540 3.550 6,961 -0.09(-2.39%)
Nov 29, 2019 3.637 3.637 3.637 3.637 500 +0.08(+2.16%)
Nov 26, 2019 3.560 3.560 3.560 0 -0.04(-1.11%)
Nov 22, 2019 3.600 3.600 3.600 0 -0.16(-4.26%)
Nov 21, 2019 3.760 3.760 3.760 1 +0.00(+0.00%)
Nov 20, 2019 3.750 3.790 3.665 3.760 1,668 +0.01(+0.27%)
Nov 18, 2019 3.750 3.750 3.750 0 +0.20(+5.63%)
Nov 15, 2019 3.600 3.600 3.550 3.550 2,500 +0.03(+0.90%)
Nov 14, 2019 3.518 3.518 3.518 44 +0.00(+0.00%)
Nov 13, 2019 3.518 3.518 3.518 3.518 1,003 +0.07(+1.99%)
Nov 12, 2019 3.660 3.660 3.450 3.450 4,022 -0.39(-10.15%)
Nov 11, 2019 3.840 3.840 3.840 4 +0.00(+0.00%)
Nov 08, 2019 3.840 3.840 3.840 3.840 100 +0.11(+3.00%)
Nov 07, 2019 3.728 3.728 3.728 11 +0.00(+0.00%)
Nov 06, 2019 3.735 3.735 3.728 3.728 315 +0.05(+1.33%)
Nov 05, 2019 3.715 3.715 3.679 3.679 2,400 -0.09(-2.38%)
Nov 04, 2019 3.770 3.786 3.750 3.769 5,850 -0.18(-4.59%)
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.