Indicators

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	3.990	3.990	3.990	3.990	0	-0.04(-0.95%)
May 29, 2012	4.029	4.029	4.029	4.029	1,185	+0.00(+0.00%)
May 25, 2012	4.038	4.038	3.990	4.029	7,826	+0.04(+0.96%)
May 24, 2012	3.980	4.029	3.980	3.990	14,462	-0.01(-0.24%)
May 23, 2012	3.990	4.000	3.904	4.000	3,955	+0.01(+0.24%)
May 22, 2012	3.990	4.000	3.990	3.990	2,496	+0.00(+0.00%)
May 21, 2012	4.096	4.192	3.971	3.990	2,830	+0.10(+2.47%)
May 18, 2012	3.894	3.913	3.894	3.894	1,040	-0.01(-0.25%)
May 15, 2012	3.923	3.904	3.904	3.904	520	-0.06(-1.46%)
May 11, 2012	3.961	3.961	3.961	3.961	208	+0.00(+0.00%)
May 10, 2012	4.230	4.230	3.855	3.961	6,497	-0.22(-5.29%)
May 09, 2012	4.019	4.209	4.019	4.182	2,130	+0.32(+8.21%)
May 08, 2012	3.855	4.067	3.855	3.865	641	-0.37(-8.64%)
May 07, 2012	3.846	4.230	3.846	4.230	1,369	+0.24(+6.02%)
May 04, 2012	4.230	4.230	3.990	3.990	973	-0.16(-3.94%)
May 03, 2012	4.077	4.154	4.077	4.154	2,142	+0.12(+2.86%)
May 02, 2012	3.990	4.048	3.990	4.038	2,912	-0.02(-0.47%)

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.