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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 25 | +0.19(+4.88%) |
| Aug 27, 2015 | 3.890 | 4.010 | 3.800 | 3.814 | 3,350 | -0.04(-0.94%) |
| Aug 26, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 103 | -0.14(-3.46%) |
| Aug 25, 2015 | 4.000 | 4.000 | 3.880 | 3.988 | 4,262 | +0.37(+10.17%) |
| Aug 24, 2015 | 3.630 | 3.630 | 3.620 | 3.620 | 461 | -0.40(-9.95%) |
| Aug 21, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 1,110 | -0.05(-1.23%) |
| Aug 20, 2015 | 4.070 | 4.070 | 4.070 | 4.070 | 508 | +0.05(+1.24%) |
| Aug 19, 2015 | 4.160 | 4.160 | 4.000 | 4.020 | 5,500 | +0.03(+0.75%) |
| Aug 18, 2015 | 3.930 | 4.000 | 3.930 | 3.990 | 973 | -0.11(-2.68%) |
| Aug 17, 2015 | 4.100 | 4.400 | 3.960 | 4.100 | 14,218 | +0.23(+5.94%) |
| Aug 14, 2015 | 3.750 | 3.980 | 3.750 | 3.870 | 12,449 | +0.02(+0.52%) |
| Aug 11, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 9 | -0.01(-0.26%) |
| Aug 05, 2015 | 3.880 | 3.860 | 3.860 | 3.860 | 5,400 | -0.01(-0.26%) |
| Aug 04, 2015 | 3.870 | 3.870 | 3.870 | 3.870 | 112 | -0.05(-1.28%) |
| Aug 03, 2015 | 3.890 | 3.920 | 3.890 | 3.920 | 8,002 | +0.04(+1.00%) |
| Jul 31, 2015 | 3.790 | 3.890 | 3.790 | 3.881 | 12,330 | +0.28(+7.81%) |
| Jul 30, 2015 | 3.813 | 3.813 | 3.530 | 3.600 | 3,283 | -0.21(-5.51%) |
| Jul 29, 2015 | 3.810 | 3.810 | 3.790 | 3.810 | 2,620 | +0.02(+0.53%) |
| Jul 28, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 532 | +0.00(+0.00%) |
| Jul 24, 2015 | 3.810 | 3.790 | 3.790 | 3.790 | 2,600 | -0.01(-0.26%) |
| Jul 23, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 201 | -0.03(-0.70%) |
| Jul 22, 2015 | 3.829 | 3.829 | 3.827 | 3.827 | 325 | -0.10(-2.63%) |
| Jul 20, 2015 | 3.850 | 3.930 | 3.930 | 3.930 | 3,700 | +0.11(+2.98%) |
| Jul 17, 2015 | 3.900 | 3.900 | 3.816 | 3.816 | 7,338 | -0.08(-2.14%) |
| Jul 16, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 4,000 | -0.03(-0.76%) |
| Jul 15, 2015 | 3.900 | 3.930 | 3.890 | 3.930 | 3,301 | +0.13(+3.42%) |
| Jul 14, 2015 | 3.800 | 3.800 | 3.797 | 3.800 | 5,075 | -0.00(-0.00%) |
| Jul 13, 2015 | 3.750 | 3.813 | 3.730 | 3.800 | 7,316 | +0.01(+0.26%) |
| Jul 10, 2015 | 4.130 | 4.130 | 3.790 | 3.790 | 20,488 | -0.16(-4.05%) |
| Jul 09, 2015 | 3.840 | 3.960 | 3.800 | 3.950 | 16,236 | -0.05(-1.25%) |
| Jul 08, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 752 | +0.00(+0.00%) |
| Jul 06, 2015 | 4.050 | 4.000 | 4.000 | 4.000 | 8 | -0.11(-2.68%) |
| Jul 02, 2015 | 4.170 | 4.110 | 4.110 | 4.110 | 300 | +0.01(+0.24%) |
| Jun 30, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 56 | -0.02(-0.49%) |
| Jun 29, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 110 | +0.01(+0.24%) |
| Jun 26, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | -0.11(-2.62%) |
| Jun 25, 2015 | 4.221 | 4.221 | 4.221 | 4.221 | 836 | +0.04(+0.97%) |
| Jun 24, 2015 | 4.220 | 4.220 | 4.170 | 4.180 | 787 | +0.03(+0.72%) |
| Jun 18, 2015 | 4.120 | 4.150 | 4.150 | 4.150 | 1,300 | -0.01(-0.24%) |
| Jun 12, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 53 | -0.00(-0.01%) |
| Jun 10, 2015 | 4.120 | 4.160 | 4.160 | 4.160 | 1 | -0.14(-3.25%) |
| Jun 09, 2015 | 4.300 | 4.300 | 4.290 | 4.300 | 6,633 | -0.02(-0.47%) |
| Jun 04, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | -0.08(-1.82%) |
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.