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, 2019 3.500 3.550 3.500 3.500 4,100 -0.10(-2.78%)
May 30, 2019 3.600 3.600 3.600 7 +0.00(+0.00%)
May 24, 2019 3.600 3.600 3.600 0 +0.04(+1.27%)
May 23, 2019 3.555 3.555 3.555 3 +0.00(+0.00%)
May 22, 2019 3.596 3.596 3.555 3.555 1,611 -0.04(-1.25%)
May 21, 2019 3.610 3.650 3.600 3.600 3,885 +0.04(+1.10%)
May 20, 2019 3.642 3.648 3.561 3.561 5,904 -0.08(-2.07%)
May 17, 2019 3.600 3.692 3.600 3.636 6,100 +0.15(+4.20%)
May 16, 2019 3.599 3.600 3.490 3.490 6,105 -0.11(-3.07%)
May 15, 2019 3.557 3.600 3.497 3.600 12,565 +0.14(+4.05%)
May 14, 2019 3.430 3.520 3.430 3.460 2,910 -0.10(-2.71%)
May 13, 2019 3.560 3.560 3.550 3.557 1,514 -0.04(-1.21%)
May 09, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
May 08, 2019 3.600 3.600 3.600 3.600 1,362 +0.03(+0.76%)
May 07, 2019 3.530 3.573 3.530 3.573 4,611 +0.05(+1.51%)
May 06, 2019 3.520 3.520 3.520 3.520 140 -0.08(-2.22%)
May 03, 2019 3.600 3.600 3.600 51 +0.00(+0.00%)
May 02, 2019 3.600 3.600 3.380 3.600 793 +0.04(+1.27%)
May 01, 2019 3.590 3.590 3.500 3.555 825 -0.02(-0.70%)
Apr 30, 2019 3.530 3.650 3.510 3.580 3,031 +0.06(+1.70%)
Apr 29, 2019 3.520 3.520 3.520 30 +0.00(+0.00%)
Apr 26, 2019 3.650 3.650 3.510 3.520 1,400 -0.11(-3.00%)
Apr 25, 2019 3.520 3.629 3.520 3.629 252 -0.01(-0.31%)
Apr 24, 2019 3.640 3.640 3.640 53 +0.00(+0.00%)
Apr 23, 2019 3.640 3.640 3.640 31 +0.00(+0.00%)
Apr 22, 2019 3.760 3.790 3.610 3.640 1,714 +0.09(+2.54%)
Apr 18, 2019 3.579 3.579 3.550 3.550 1,900 +0.01(+0.28%)
Apr 17, 2019 3.540 3.540 3.540 3.540 2,284 +0.02(+0.56%)
Apr 16, 2019 3.520 3.520 3.520 3 +0.00(+0.00%)
Apr 15, 2019 3.460 3.530 3.435 3.520 5,101 -0.01(-0.27%)
Apr 12, 2019 3.540 3.540 3.500 3.530 2,300 +0.06(+1.73%)
Apr 10, 2019 3.470 3.470 3.470 0 -0.06(-1.70%)
Apr 09, 2019 3.520 3.530 3.520 3.530 334 +0.15(+4.42%)
Apr 05, 2019 3.381 3.381 3.381 0 -0.05(-1.42%)
Apr 04, 2019 3.330 3.429 3.330 3.429 1,102 -0.03(-0.83%)
Apr 02, 2019 3.458 3.458 3.458 0 +0.07(+2.20%)
Apr 01, 2019 3.430 3.430 3.383 3.383 870 -0.05(-1.36%)
Mar 29, 2019 3.528 3.528 3.420 3.430 1,300 +0.04(+1.17%)
Mar 28, 2019 3.390 3.390 3.390 205 +0.00(+0.00%)
Mar 27, 2019 3.550 3.550 3.390 3.390 1,572 -0.02(-0.71%)
Mar 26, 2019 3.414 3.414 3.414 3.414 591 +0.09(+2.85%)
Mar 25, 2019 3.300 3.365 3.300 3.320 1,438 -0.04(-1.19%)
Mar 22, 2019 3.360 3.399 3.320 3.360 25,500 -0.00(-0.10%)
Mar 21, 2019 3.365 3.440 3.350 3.363 13,286 +0.01(+0.40%)
Mar 20, 2019 3.370 3.370 3.350 3.350 615 -0.14(-4.01%)
Mar 19, 2019 3.473 3.490 3.439 3.490 946 -0.04(-1.14%)
Mar 18, 2019 3.490 3.530 3.490 3.530 460 +0.08(+2.32%)
Mar 15, 2019 3.450 3.450 3.450 3.450 100 -0.01(-0.23%)
Mar 14, 2019 3.458 3.458 3.458 17 +0.00(+0.00%)
Mar 13, 2019 3.458 3.458 3.458 3.458 103 -0.07(-2.04%)
Mar 12, 2019 3.530 3.530 3.530 401 +0.00(+0.00%)
Mar 11, 2019 3.530 3.530 3.530 3.530 666 +0.03(+0.85%)
Mar 08, 2019 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Mar 07, 2019 3.380 3.503 3.350 3.500 47,815 +0.14(+4.17%)
Mar 06, 2019 3.330 3.360 3.330 3.360 815 -0.03(-0.88%)
Mar 05, 2019 3.390 3.390 3.390 3.390 164 +0.04(+1.21%)
Mar 04, 2019 3.337 3.350 3.320 3.349 6,984 -0.01(-0.31%)
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.