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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 4.029 | 4.019 | 4.019 | 4.019 | 3,328 | +0.08(+1.95%) |
| Jul 27, 2012 | 3.904 | 3.942 | 3.942 | 3.942 | 936 | -0.05(-1.20%) |
| Jul 18, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 104 | +0.00(+0.00%) |
| Jul 16, 2012 | 3.952 | 3.990 | 3.990 | 3.990 | 1,144 | +0.00(+0.00%) |
| Jul 10, 2012 | 4.009 | 3.990 | 3.990 | 3.990 | 520 | +0.02(+0.48%) |
| Jul 09, 2012 | 3.913 | 3.971 | 3.913 | 3.971 | 1,824 | +0.02(+0.61%) |
| Jul 06, 2012 | 3.913 | 3.947 | 3.875 | 3.947 | 1,951 | +0.07(+1.86%) |
| Jul 05, 2012 | 3.875 | 3.875 | 3.875 | 3.875 | 208 | +0.02(+0.50%) |
| Jul 03, 2012 | 3.855 | 3.855 | 3.855 | 3.855 | 488 | -0.07(-1.72%) |
| Jun 27, 2012 | 3.923 | 3.923 | 3.923 | 3.923 | 104 | -0.02(-0.49%) |
| Jun 22, 2012 | 3.942 | 3.942 | 3.942 | 3.942 | 208 | -0.03(-0.73%) |
| Jun 15, 2012 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | -0.02(-0.48%) |
| Jun 13, 2012 | 3.961 | 3.990 | 3.990 | 3.990 | 3,848 | +0.10(+2.47%) |
| Jun 12, 2012 | 3.913 | 3.913 | 3.894 | 3.894 | 832 | -0.12(-3.11%) |
| Jun 11, 2012 | 3.865 | 4.019 | 3.865 | 4.019 | 342 | -0.07(-1.65%) |
| Jun 08, 2012 | 4.192 | 4.192 | 4.086 | 4.086 | 2,184 | +0.20(+5.20%) |
| Jun 07, 2012 | 4.057 | 4.057 | 3.884 | 3.884 | 240 | -0.16(-4.04%) |
| Jun 06, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 104 | +0.01(+0.24%) |
| Jun 04, 2012 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.05(+1.20%) |
| 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%) |
| May 01, 2012 | 4.143 | 4.143 | 4.057 | 4.057 | 2,336 | +0.00(+0.00%) |
| Apr 27, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 2,204 | +0.01(+0.24%) |
| Apr 26, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 2,268 | +0.00(+0.00%) |
| Apr 25, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,785 | +0.13(+3.41%) |
| Apr 24, 2012 | 3.991 | 3.991 | 3.915 | 3.915 | 3,369 | -0.09(-2.14%) |
| Apr 20, 2012 | 3.981 | 4.000 | 4.000 | 4.000 | 5,249 | +0.13(+3.45%) |
| Apr 18, 2012 | 3.895 | 3.867 | 3.867 | 3.867 | 3,149 | -0.12(-3.10%) |
| Apr 17, 2012 | 3.991 | 4.000 | 3.970 | 3.991 | 6,299 | +0.07(+1.70%) |
| Apr 16, 2012 | 3.981 | 3.991 | 3.924 | 3.924 | 1,154 | +0.12(+3.26%) |
| Apr 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 104 | +0.00(+0.00%) |
| Apr 10, 2012 | 3.810 | 3.800 | 3.800 | 3.800 | 5,459 | -0.01(-0.25%) |
| Apr 05, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 314 | -0.01(-0.25%) |
| Mar 30, 2012 | 3.981 | 3.819 | 3.819 | 3.819 | 314 | +0.01(+0.25%) |
| Mar 29, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 1,497 | +0.10(+2.56%) |
| Mar 28, 2012 | 3.619 | 3.715 | 3.619 | 3.715 | 1,192 | -0.10(-2.50%) |
| Mar 26, 2012 | 3.743 | 3.810 | 3.810 | 3.810 | 629 | +0.00(+0.00%) |
| Mar 23, 2012 | 3.810 | 3.810 | 3.800 | 3.810 | 1,292 | +0.20(+5.54%) |
| Mar 22, 2012 | 3.638 | 3.638 | 3.591 | 3.610 | 2,130 | -0.10(-2.82%) |
| Mar 21, 2012 | 3.715 | 3.724 | 3.715 | 3.715 | 524 | +0.13(+3.70%) |
| Mar 20, 2012 | 3.915 | 3.915 | 3.582 | 3.582 | 1,049 | -0.17(-4.55%) |
| Mar 16, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
| Mar 15, 2012 | 3.762 | 3.762 | 3.753 | 3.753 | 1,024 | -0.01(-0.25%) |
| Mar 14, 2012 | 3.762 | 3.762 | 3.762 | 3.762 | 209 | +0.07(+1.91%) |
| Mar 13, 2012 | 3.743 | 3.905 | 3.692 | 3.692 | 944 | +0.07(+2.00%) |
| Mar 12, 2012 | 3.734 | 3.734 | 3.419 | 3.619 | 14,147 | -0.36(-9.09%) |
| Mar 09, 2012 | 3.990 | 3.991 | 3.981 | 3.981 | 419 | -0.10(-2.56%) |
| Mar 08, 2012 | 4.086 | 4.086 | 4.086 | 4.086 | 524 | +0.36(+9.72%) |
| Mar 07, 2012 | 3.734 | 3.734 | 3.715 | 3.724 | 2,551 | -0.04(-1.01%) |
| Mar 05, 2012 | 3.810 | 3.762 | 3.762 | 3.762 | 2,624 | -0.05(-1.25%) |
| Mar 01, 2012 | 3.876 | 3.810 | 3.810 | 3.810 | 14,174 | +0.06(+1.52%) |
| Feb 28, 2012 | 3.724 | 3.753 | 3.753 | 3.753 | 3,359 | -0.14(-3.67%) |
| Feb 23, 2012 | 3.895 | 3.895 | 3.895 | 3.895 | 209 | +0.16(+4.34%) |
| Feb 22, 2012 | 3.734 | 3.734 | 3.734 | 3.734 | 110 | +0.01(+0.26%) |
| Feb 21, 2012 | 3.724 | 3.800 | 3.715 | 3.724 | 7,095 | +0.01(+0.26%) |
| Feb 17, 2012 | 3.810 | 3.810 | 3.715 | 3.715 | 1,550 | -0.08(-2.01%) |
| Feb 16, 2012 | 3.753 | 3.791 | 3.743 | 3.791 | 980 | -0.01(-0.25%) |
| Feb 14, 2012 | 3.705 | 3.800 | 3.800 | 3.800 | 1,049 | -0.06(-1.48%) |
| Feb 09, 2012 | 3.857 | 3.857 | 3.857 | 3.857 | 104 | +0.00(+0.00%) |
| Feb 08, 2012 | 3.486 | 3.857 | 3.486 | 3.857 | 7,575 | +0.11(+3.05%) |
| Feb 07, 2012 | 3.638 | 3.753 | 3.638 | 3.743 | 656 | +0.01(+0.25%) |
| Feb 06, 2012 | 3.857 | 3.857 | 3.638 | 3.734 | 2,856 | -0.10(-2.64%) |
| Feb 03, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 131 | +0.07(+1.93%) |
| Feb 02, 2012 | 3.791 | 3.791 | 3.762 | 3.762 | 3,530 | +0.00(+0.00%) |
| Feb 01, 2012 | 3.772 | 3.772 | 3.753 | 3.762 | 734 | +0.02(+0.51%) |
| Jan 31, 2012 | 3.715 | 3.743 | 3.705 | 3.743 | 4,509 | +0.02(+0.51%) |
| Jan 30, 2012 | 3.734 | 3.734 | 3.724 | 3.724 | 1,223 | +0.08(+2.07%) |
| Jan 25, 2012 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | -0.03(-0.77%) |
| Jan 20, 2012 | 3.677 | 3.677 | 3.677 | 3.677 | 212 | +0.04(+1.04%) |
| Jan 18, 2012 | 3.649 | 3.639 | 3.639 | 3.639 | 1,060 | -0.06(-1.58%) |
| Jan 17, 2012 | 3.698 | 3.698 | 3.698 | 3.698 | 226 | -0.12(-3.16%) |
| Jan 13, 2012 | 3.771 | 3.819 | 3.771 | 3.819 | 318 | +0.03(+0.75%) |
| Jan 12, 2012 | 3.819 | 3.819 | 3.746 | 3.790 | 3,743 | +0.04(+1.01%) |
| Jan 10, 2012 | 3.790 | 3.753 | 3.753 | 3.753 | 1,590 | +0.00(+0.00%) |
| Jan 09, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 106 | -0.06(-1.60%) |
| Jan 06, 2012 | 3.705 | 3.814 | 3.705 | 3.814 | 2,306 | +0.16(+4.52%) |
| Jan 05, 2012 | 3.592 | 3.743 | 3.592 | 3.649 | 636 | -0.17(-4.44%) |
| Jan 04, 2012 | 3.819 | 3.819 | 3.819 | 3.819 | 188 | +0.12(+3.17%) |
| Dec 30, 2011 | 3.658 | 3.798 | 3.639 | 3.701 | 2,651 | +0.02(+0.65%) |
| Dec 29, 2011 | 3.771 | 3.834 | 3.677 | 3.677 | 1,484 | +0.06(+1.56%) |
| Dec 28, 2011 | 3.819 | 3.819 | 3.621 | 3.621 | 424 | -0.07(-1.79%) |
| Dec 27, 2011 | 3.715 | 3.724 | 3.677 | 3.687 | 742 | +0.06(+1.56%) |
| Dec 23, 2011 | 3.866 | 3.866 | 3.630 | 3.630 | 7,212 | +0.07(+1.85%) |
| Dec 21, 2011 | 3.677 | 3.837 | 3.564 | 3.564 | 5,939 | -0.21(-5.50%) |
| Dec 20, 2011 | 3.771 | 3.771 | 3.753 | 3.771 | 2,123 | +0.12(+3.36%) |
| Dec 16, 2011 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.01(+0.26%) |
| Dec 12, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 0 | -0.32(-8.10%) |
| Dec 07, 2011 | 3.960 | 3.960 | 3.960 | 3.960 | 3,924 | +0.09(+2.44%) |
| Dec 06, 2011 | 3.903 | 3.903 | 3.866 | 3.866 | 530 | -0.01(-0.24%) |
| Dec 05, 2011 | 3.771 | 3.875 | 3.771 | 3.875 | 1,530 | -0.01(-0.24%) |
| Nov 29, 2011 | 3.885 | 3.885 | 3.885 | 3.885 | 424 | +0.00(+0.00%) |
| Nov 28, 2011 | 4.101 | 4.101 | 3.583 | 3.885 | 425 | -0.19(-4.63%) |
| Nov 23, 2011 | 3.677 | 4.073 | 4.073 | 4.073 | 954 | +0.39(+10.49%) |
| Nov 22, 2011 | 3.687 | 3.687 | 3.687 | 3.687 | 106 | +0.01(+0.26%) |
| Nov 21, 2011 | 3.687 | 3.687 | 3.677 | 3.677 | 3,288 | -0.43(-10.55%) |
| Nov 18, 2011 | 4.111 | 4.111 | 4.111 | 4.111 | 106 | +0.02(+0.46%) |
| Nov 17, 2011 | 4.130 | 4.130 | 4.092 | 4.092 | 424 | +0.17(+4.33%) |
| Nov 15, 2011 | 3.621 | 3.922 | 3.922 | 3.922 | 742 | +0.22(+5.85%) |
| Nov 10, 2011 | 3.696 | 3.705 | 3.705 | 3.705 | 1,484 | +0.27(+7.79%) |
| Nov 07, 2011 | 3.441 | 3.438 | 3.438 | 3.438 | 424 | -0.20(-5.54%) |
| Nov 01, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 12,216 | +0.04(+1.04%) |
| Oct 31, 2011 | 3.602 | 3.602 | 3.602 | 3.602 | 214 | +0.19(+5.46%) |
| Oct 28, 2011 | 3.574 | 3.574 | 3.406 | 3.415 | 3,107 | -0.13(-3.68%) |
| Oct 27, 2011 | 3.593 | 3.593 | 3.546 | 3.546 | 884 | -0.01(-0.31%) |
| Oct 24, 2011 | 3.555 | 3.557 | 3.557 | 3.557 | 428 | -0.03(-0.73%) |
| Oct 21, 2011 | 3.565 | 3.583 | 3.565 | 3.583 | 214 | +0.06(+1.59%) |
| Oct 20, 2011 | 3.527 | 3.527 | 3.518 | 3.527 | 2,925 | +0.03(+0.80%) |
| Oct 17, 2011 | 3.499 | 3.499 | 3.499 | 3.499 | 0 | -0.05(-1.32%) |
| Oct 13, 2011 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.02(-0.52%) |
| Oct 12, 2011 | 3.518 | 3.565 | 3.453 | 3.565 | 6,775 | +0.00(+0.00%) |
| Oct 05, 2011 | 3.275 | 3.565 | 3.565 | 3.565 | 1,928 | +0.48(+15.38%) |
| Oct 04, 2011 | 3.322 | 3.322 | 3.090 | 3.090 | 1,285 | -0.25(-7.52%) |
| Oct 03, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 107 | +0.02(+0.56%) |
| Sep 30, 2011 | 3.303 | 3.322 | 3.275 | 3.322 | 3,309 | -0.02(-0.56%) |
| Sep 27, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.03(+0.85%) |
| Sep 26, 2011 | 3.294 | 3.322 | 3.285 | 3.313 | 17,553 | +0.01(+0.28%) |
| Sep 23, 2011 | 3.266 | 3.303 | 3.266 | 3.303 | 1,607 | +0.08(+2.61%) |
| Sep 22, 2011 | 3.649 | 3.705 | 3.079 | 3.219 | 9,764 | -0.51(-13.66%) |
| Sep 20, 2011 | 3.667 | 3.729 | 3.729 | 3.729 | 750 | +0.03(+0.91%) |
| Sep 16, 2011 | 3.705 | 3.695 | 3.695 | 3.695 | 2,464 | -0.01(-0.25%) |
| Sep 15, 2011 | 3.705 | 3.714 | 3.695 | 3.705 | 1,279 | -0.06(-1.49%) |
| Sep 14, 2011 | 3.770 | 3.770 | 3.751 | 3.761 | 1,071 | -0.07(-1.70%) |
| Sep 13, 2011 | 3.826 | 3.826 | 3.826 | 3.826 | 214 | +0.06(+1.48%) |
| Sep 12, 2011 | 3.761 | 3.770 | 3.761 | 3.770 | 214 | -0.01(-0.25%) |
| Sep 09, 2011 | 3.863 | 3.863 | 3.779 | 3.779 | 774 | -0.08(-2.17%) |
| Sep 08, 2011 | 4.013 | 4.013 | 3.817 | 3.863 | 964 | -0.04(-0.96%) |
| Sep 07, 2011 | 3.901 | 3.901 | 3.733 | 3.901 | 1,892 | +0.12(+3.21%) |
| Sep 06, 2011 | 3.611 | 3.779 | 3.611 | 3.779 | 989 | +0.01(+0.25%) |
| Sep 02, 2011 | 3.994 | 3.994 | 3.770 | 3.770 | 1,489 | -0.15(-3.81%) |
| Sep 01, 2011 | 3.966 | 3.966 | 3.919 | 3.919 | 428 | -0.06(-1.41%) |
| Aug 31, 2011 | 4.022 | 4.022 | 3.975 | 3.975 | 321 | +0.21(+5.71%) |
| Aug 30, 2011 | 3.761 | 3.761 | 3.758 | 3.761 | 1,096 | +0.16(+4.40%) |
| Aug 29, 2011 | 3.733 | 3.733 | 3.602 | 3.602 | 4,302 | -0.21(-5.39%) |
| Aug 26, 2011 | 3.789 | 3.807 | 3.789 | 3.807 | 1,315 | +0.03(+0.74%) |
| Aug 25, 2011 | 3.723 | 3.826 | 3.705 | 3.779 | 28,222 | +0.07(+2.02%) |
| Aug 24, 2011 | 3.733 | 3.733 | 3.705 | 3.705 | 642 | +0.03(+0.76%) |
| Aug 23, 2011 | 3.695 | 3.695 | 3.677 | 3.677 | 1,582 | +0.02(+0.55%) |
| Aug 22, 2011 | 3.947 | 3.947 | 3.657 | 3.657 | 1,232 | -0.25(-6.48%) |
| Aug 17, 2011 | 4.003 | 3.910 | 3.910 | 3.910 | 24,218 | -0.04(-0.95%) |
| Aug 09, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 107 | -0.02(-0.47%) |
| Aug 08, 2011 | 3.966 | 3.966 | 3.966 | 3.966 | 107 | +0.00(+0.00%) |
| Aug 05, 2011 | 3.966 | 3.966 | 3.957 | 3.966 | 1,928 | -0.02(-0.47%) |
| Aug 04, 2011 | 4.013 | 4.013 | 3.975 | 3.985 | 3,064 | +0.00(+0.00%) |
| Aug 03, 2011 | 4.013 | 4.069 | 3.985 | 3.985 | 3,343 | -0.02(-0.47%) |
| Aug 02, 2011 | 4.003 | 4.013 | 4.003 | 4.003 | 508 | -0.05(-1.14%) |
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.
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.