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 29, 2009 1.927 2.092 1.926 2.092 29,252 +0.03(+1.27%)
May 28, 2009 2.005 2.066 2.005 2.066 344 -0.02(-0.84%)
May 27, 2009 2.005 2.083 2.005 2.083 4,008 -0.10(-4.40%)
May 26, 2009 1.770 2.179 1.770 2.179 16,876 +0.19(+9.65%)
May 22, 2009 2.223 2.223 1.944 1.988 4,293 -0.24(-10.59%)
May 21, 2009 2.223 2.223 2.223 2.223 688 +0.02(+0.79%)
May 20, 2009 2.197 2.205 2.197 2.205 559 -0.15(-6.29%)
May 19, 2009 2.397 2.397 2.203 2.354 1,308 -0.00(-0.00%)
May 18, 2009 2.354 2.354 2.354 2.354 917 +0.13(+5.88%)
May 15, 2009 2.432 2.432 2.223 2.223 504 -0.00(-0.00%)
May 14, 2009 2.232 2.232 2.223 2.223 1,037 +0.00(+0.00%)
May 13, 2009 2.223 2.223 2.223 2.223 229 -0.13(-5.56%)
May 12, 2009 2.319 2.354 2.197 2.354 8,578 +0.03(+1.50%)
May 11, 2009 2.319 2.319 2.319 2.319 803 -0.03(-1.48%)
May 08, 2009 2.362 2.362 2.354 2.354 14,929 -0.03(-1.10%)
May 07, 2009 2.354 2.397 2.354 2.380 4,015 -0.15(-5.86%)
May 06, 2009 2.528 2.528 2.354 2.528 13,077 +0.04(+1.75%)
May 05, 2009 2.537 2.537 2.441 2.484 3,326 -0.03(-1.38%)
May 04, 2009 2.519 2.615 2.519 2.519 22,171 +0.19(+8.09%)
May 01, 2009 2.397 2.397 2.331 2.331 1,835 -0.08(-3.48%)
Apr 30, 2009 2.441 2.441 2.406 2.415 2,294 -0.18(-7.05%)
Apr 29, 2009 2.589 2.742 2.484 2.598 8,332 +0.28(+12.03%)
Apr 27, 2009 2.319 2.319 2.319 2.319 3,441 +0.00(+0.00%)
Apr 24, 2009 2.319 2.319 2.319 2.319 2,203 +0.05(+2.31%)
Apr 23, 2009 2.179 2.327 2.179 2.266 12,504 +0.02(+1.09%)
Apr 21, 2009 2.310 2.242 2.242 2.242 688 -0.07(-2.94%)
Apr 17, 2009 2.179 2.397 2.179 2.310 1,606 -0.03(-1.49%)
Apr 16, 2009 2.092 2.397 2.092 2.345 2,007 +0.25(+12.08%)
Apr 15, 2009 2.179 2.179 2.092 2.092 10,324 -0.09(-4.00%)
Apr 14, 2009 2.049 2.179 2.005 2.179 8,144 -0.02(-0.79%)
Apr 13, 2009 1.935 2.197 1.935 2.197 9,566 +0.19(+9.57%)
Apr 09, 2009 2.005 2.005 2.005 2.005 504 +0.05(+2.68%)
Apr 07, 2009 2.022 2.049 1.935 1.953 4,336 +0.02(+0.90%)
Apr 06, 2009 1.935 1.947 1.927 1.935 1,835 -0.03(-1.77%)
Apr 03, 2009 1.927 2.162 1.927 1.970 458 +0.02(+0.89%)
Apr 02, 2009 2.136 2.171 1.944 1.953 2,360 +0.06(+3.23%)
Apr 01, 2009 1.892 1.892 1.892 1.892 114 -0.20(-9.58%)
Mar 31, 2009 1.804 2.092 1.804 2.092 344 +0.17(+9.09%)
Mar 30, 2009 1.918 1.918 1.909 1.918 1,563 -0.09(-4.35%)
Mar 25, 2009 2.005 2.005 2.005 2.005 803 +0.09(+4.55%)
Mar 24, 2009 2.171 2.179 1.918 1.918 4,017 +0.01(+0.46%)
Mar 23, 2009 2.066 2.066 1.909 1.909 4,894 +0.00(+0.00%)
Mar 20, 2009 1.918 1.918 1.892 1.909 1,583 +0.07(+3.79%)
Mar 19, 2009 1.839 1.839 1.839 1.839 114 +0.01(+0.48%)
Mar 18, 2009 1.770 1.831 1.770 1.831 816 +0.05(+2.94%)
Mar 17, 2009 1.804 1.813 1.778 1.778 2,805 +0.00(+0.01%)
Mar 16, 2009 1.804 1.804 1.761 1.778 1,720 -0.00(-0.23%)
Mar 13, 2009 1.743 1.787 1.674 1.782 21,155 +0.05(+2.75%)
Mar 12, 2009 1.534 1.770 1.534 1.735 9,425 +0.14(+8.74%)
Mar 11, 2009 1.595 1.595 1.595 1.595 114 +0.09(+5.78%)
Mar 10, 2009 1.700 1.787 1.508 1.508 10,439 -0.10(-6.18%)
Mar 09, 2009 1.700 1.700 1.526 1.607 14,798 -0.14(-8.26%)
Mar 06, 2009 1.743 1.752 1.656 1.752 2,862 +0.01(+0.50%)
Mar 05, 2009 1.743 1.743 1.743 1.743 114 +0.00(+0.00%)
Mar 04, 2009 1.831 1.874 1.700 1.743 9,065 -0.05(-2.91%)
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.