Financial News
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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.07(-1.56%) |
| Apr 29, 2013 | 4.459 | 4.459 | 4.290 | 4.439 | 3,552 | -0.02(-0.44%) |
| Apr 26, 2013 | 4.459 | 4.459 | 4.459 | 4.459 | 1,614 | -0.00(-0.00%) |
| Apr 25, 2013 | 4.290 | 4.459 | 4.290 | 4.459 | 2,176 | +0.11(+2.51%) |
| Apr 23, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) |
| Apr 22, 2013 | 4.300 | 4.340 | 4.300 | 4.340 | 353 | +0.04(+0.89%) |
| Apr 18, 2013 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | -0.15(-3.31%) |
| Apr 17, 2013 | 4.439 | 4.449 | 4.439 | 4.449 | 1,009 | +0.06(+1.35%) |
| Apr 16, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 403 | -0.08(-1.88%) |
| Apr 12, 2013 | 4.300 | 4.474 | 4.474 | 4.474 | 201 | +0.19(+4.52%) |
| Apr 10, 2013 | 4.300 | 4.281 | 4.281 | 4.281 | 1,412 | -0.08(-1.82%) |
| Apr 08, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 908 | -0.04(-0.90%) |
| Apr 05, 2013 | 4.281 | 4.508 | 4.281 | 4.399 | 1,665 | +0.16(+3.74%) |
| Apr 03, 2013 | 4.469 | 4.241 | 4.241 | 4.241 | 1,614 | -0.28(-6.14%) |
| Apr 02, 2013 | 4.508 | 4.518 | 4.508 | 4.518 | 706 | -0.04(-0.87%) |
| Apr 01, 2013 | 4.617 | 4.617 | 4.300 | 4.558 | 3,078 | +0.34(+7.98%) |
| Mar 28, 2013 | 4.271 | 4.271 | 4.221 | 4.221 | 3,229 | -0.05(-1.24%) |
| Mar 27, 2013 | 4.281 | 4.281 | 4.261 | 4.274 | 3,410 | +0.01(+0.31%) |
| Mar 26, 2013 | 4.281 | 4.399 | 4.261 | 4.261 | 5,651 | -0.01(-0.23%) |
| Mar 25, 2013 | 4.241 | 4.439 | 4.211 | 4.271 | 3,229 | -0.19(-4.22%) |
| Mar 22, 2013 | 4.399 | 4.459 | 4.333 | 4.459 | 5,348 | +0.14(+3.28%) |
| Mar 21, 2013 | 4.310 | 4.317 | 4.310 | 4.317 | 1,819 | -0.14(-3.18%) |
| Mar 20, 2013 | 4.380 | 4.459 | 4.320 | 4.459 | 5,711 | +0.01(+0.22%) |
| Mar 19, 2013 | 4.380 | 4.459 | 4.293 | 4.449 | 5,551 | +0.10(+2.28%) |
| Mar 18, 2013 | 4.340 | 4.350 | 4.335 | 4.350 | 5,047 | +0.09(+2.09%) |
| Mar 15, 2013 | 3.963 | 4.578 | 3.954 | 4.261 | 25,329 | +0.36(+9.14%) |
| Mar 13, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 504 | -0.05(-1.25%) |
| Mar 11, 2013 | 3.954 | 3.954 | 3.954 | 3.954 | 100 | +0.10(+2.57%) |
| Mar 06, 2013 | 3.855 | 3.855 | 3.855 | 3.855 | 201 | -0.01(-0.25%) |
| Mar 05, 2013 | 3.855 | 3.864 | 3.855 | 3.864 | 872 | +0.01(+0.26%) |
| Mar 04, 2013 | 3.894 | 3.894 | 3.855 | 3.855 | 1,408 | -0.08(-1.97%) |
| Mar 01, 2013 | 3.864 | 3.932 | 3.864 | 3.932 | 958 | +0.07(+1.74%) |
| Feb 27, 2013 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | -0.04(-1.02%) |
| Feb 25, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.00(+0.00%) |
| Feb 22, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 127 | +0.09(+2.34%) |
| Feb 21, 2013 | 3.815 | 3.815 | 3.815 | 3.815 | 5,853 | -0.05(-1.41%) |
| Feb 19, 2013 | 3.963 | 3.869 | 3.869 | 3.869 | 605 | -0.01(-0.36%) |
| Feb 15, 2013 | 3.963 | 3.963 | 3.883 | 3.883 | 605 | +0.11(+2.86%) |
| Feb 14, 2013 | 3.884 | 3.962 | 3.775 | 3.775 | 2,804 | -0.12(-3.05%) |
| Feb 13, 2013 | 3.736 | 3.894 | 3.736 | 3.894 | 11,174 | +0.12(+3.15%) |
| Feb 12, 2013 | 3.874 | 3.894 | 3.774 | 3.775 | 6,660 | +0.02(+0.61%) |
| Feb 11, 2013 | 3.736 | 3.752 | 3.736 | 3.752 | 266 | -0.10(-2.65%) |
| Feb 06, 2013 | 3.845 | 3.855 | 3.855 | 3.855 | 807 | -0.02(-0.51%) |
| Feb 04, 2013 | 3.884 | 3.884 | 3.776 | 3.874 | 8,392 | +0.17(+4.50%) |
| Jan 31, 2013 | 3.659 | 3.708 | 3.708 | 3.708 | 40,475 | +0.01(+0.27%) |
| Jan 30, 2013 | 3.698 | 3.698 | 3.698 | 3.698 | 203 | -0.15(-3.88%) |
| Jan 29, 2013 | 3.776 | 3.865 | 3.776 | 3.847 | 815 | +0.12(+3.21%) |
| Jan 28, 2013 | 3.639 | 3.727 | 3.639 | 3.727 | 1,853 | +0.04(+1.06%) |
| Jan 25, 2013 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.01(-0.27%) |
| Jan 24, 2013 | 3.703 | 3.703 | 3.698 | 3.698 | 509 | +0.04(+1.07%) |
| Jan 22, 2013 | 3.659 | 3.659 | 3.659 | 3.659 | 203 | +0.03(+0.81%) |
| Jan 17, 2013 | 3.619 | 3.629 | 3.629 | 3.629 | 6,117 | +0.03(+0.82%) |
| Jan 16, 2013 | 3.708 | 3.708 | 3.600 | 3.600 | 3,988 | -0.09(-2.39%) |
| Jan 15, 2013 | 3.688 | 3.708 | 3.688 | 3.688 | 1,427 | -0.24(-6.00%) |
| Jan 14, 2013 | 3.923 | 3.923 | 3.923 | 3.923 | 1,019 | +0.10(+2.57%) |
| Jan 10, 2013 | 3.835 | 3.825 | 3.825 | 3.825 | 611 | +0.18(+4.83%) |
| Jan 04, 2013 | 3.659 | 3.649 | 3.649 | 3.649 | 917 | -0.17(-4.42%) |
| Jan 03, 2013 | 3.835 | 3.835 | 3.815 | 3.818 | 662 | +0.08(+2.16%) |
| Jan 02, 2013 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.04(+1.06%) |
| Dec 31, 2012 | 3.649 | 3.835 | 3.649 | 3.698 | 983 | -0.13(-3.33%) |
| Dec 28, 2012 | 3.825 | 3.825 | 3.825 | 3.825 | 101 | +0.10(+2.64%) |
| Dec 27, 2012 | 3.708 | 3.727 | 3.682 | 3.727 | 611 | +0.05(+1.33%) |
| Dec 26, 2012 | 3.678 | 3.678 | 3.678 | 3.678 | 203 | -0.16(-4.09%) |
| Dec 21, 2012 | 3.815 | 3.835 | 3.835 | 3.835 | 509 | +0.04(+1.03%) |
| Dec 18, 2012 | 3.610 | 3.796 | 3.796 | 3.796 | 8,054 | +0.26(+7.20%) |
| Dec 17, 2012 | 3.639 | 3.727 | 3.541 | 3.541 | 7,922 | -0.24(-6.23%) |
| Dec 14, 2012 | 3.766 | 3.776 | 3.766 | 3.776 | 611 | -0.06(-1.53%) |
| Dec 13, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 101 | +0.00(+0.00%) |
| Dec 12, 2012 | 3.708 | 3.835 | 3.619 | 3.835 | 3,998 | +0.15(+3.99%) |
| Dec 11, 2012 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.02(-0.50%) |
| Dec 10, 2012 | 3.707 | 3.707 | 3.707 | 3.707 | 407 | -0.01(-0.37%) |
| Dec 07, 2012 | 3.727 | 3.727 | 3.720 | 3.720 | 509 | +0.02(+0.61%) |
| Dec 06, 2012 | 3.708 | 3.708 | 3.698 | 3.698 | 458 | -0.06(-1.57%) |
| Dec 04, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 1,019 | +0.02(+0.52%) |
| Nov 30, 2012 | 3.771 | 3.771 | 3.737 | 3.737 | 800 | -0.04(-1.04%) |
| Nov 29, 2012 | 3.786 | 3.786 | 3.776 | 3.776 | 1,112 | +0.06(+1.58%) |
| Nov 27, 2012 | 3.825 | 3.717 | 3.717 | 3.717 | 1,733 | +0.02(+0.53%) |
| Nov 21, 2012 | 3.619 | 3.698 | 3.698 | 3.698 | 305 | +0.08(+2.17%) |
| Nov 20, 2012 | 3.629 | 3.639 | 3.619 | 3.619 | 1,121 | -0.01(-0.18%) |
| Nov 16, 2012 | 3.629 | 3.626 | 3.626 | 3.626 | 203 | -0.12(-3.23%) |
| Nov 14, 2012 | 3.796 | 3.747 | 3.747 | 3.747 | 1,937 | -0.15(-3.78%) |
| Nov 13, 2012 | 3.894 | 3.894 | 3.894 | 3.894 | 136 | +0.14(+3.66%) |
| Nov 09, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | -0.02(-0.52%) |
| Nov 07, 2012 | 3.776 | 3.776 | 3.776 | 3.776 | 509 | -0.05(-1.28%) |
| Nov 05, 2012 | 3.825 | 3.825 | 3.825 | 3.825 | 815 | -0.01(-0.38%) |
| Oct 31, 2012 | 3.815 | 3.840 | 3.840 | 3.840 | 1,325 | +0.06(+1.69%) |
| Oct 26, 2012 | 3.834 | 3.776 | 3.776 | 3.776 | 1,133 | -0.00(-0.00%) |
| Oct 25, 2012 | 3.776 | 3.776 | 3.776 | 3.776 | 360 | -0.21(-5.35%) |
| Oct 23, 2012 | 3.854 | 3.990 | 3.990 | 3.990 | 309 | +0.11(+2.75%) |
| Oct 17, 2012 | 3.883 | 3.883 | 3.883 | 3.883 | 0 | -0.11(-2.68%) |
| Oct 12, 2012 | 3.776 | 3.990 | 3.990 | 3.990 | 3,502 | +0.23(+6.20%) |
| Oct 10, 2012 | 3.834 | 3.757 | 3.757 | 3.757 | 618 | +0.02(+0.52%) |
| Oct 09, 2012 | 3.737 | 3.765 | 3.737 | 3.737 | 618 | +0.01(+0.26%) |
| Oct 08, 2012 | 3.728 | 3.737 | 3.728 | 3.728 | 1,493 | +0.01(+0.26%) |
| Oct 05, 2012 | 3.796 | 3.796 | 3.718 | 3.718 | 2,987 | -0.14(-3.53%) |
| Oct 03, 2012 | 3.757 | 3.854 | 3.854 | 3.854 | 4,532 | +0.10(+2.58%) |
| Oct 02, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 412 | +0.00(+0.00%) |
| Oct 01, 2012 | 3.922 | 3.922 | 3.721 | 3.757 | 2,071 | -0.22(-5.46%) |
| Sep 28, 2012 | 3.718 | 3.974 | 3.718 | 3.974 | 1,699 | +0.14(+3.64%) |
| Sep 27, 2012 | 3.834 | 3.834 | 3.834 | 3.834 | 1,030 | -0.04(-0.94%) |
| Sep 26, 2012 | 3.871 | 3.871 | 3.871 | 3.871 | 515 | +0.08(+2.24%) |
| Sep 25, 2012 | 3.728 | 3.786 | 3.728 | 3.786 | 3,985 | +0.08(+2.09%) |
| Sep 24, 2012 | 3.854 | 3.864 | 3.708 | 3.708 | 1,699 | -0.16(-4.26%) |
| Sep 21, 2012 | 3.844 | 3.873 | 3.844 | 3.873 | 2,725 | +0.04(+1.01%) |
| Sep 18, 2012 | 3.718 | 3.834 | 3.834 | 3.834 | 1,648 | +0.15(+3.95%) |
| Sep 12, 2012 | 3.786 | 3.689 | 3.689 | 3.689 | 1,236 | -0.01(-0.26%) |
| Sep 11, 2012 | 3.883 | 3.883 | 3.194 | 3.699 | 14,008 | -0.18(-4.59%) |
| Aug 31, 2012 | 3.873 | 3.876 | 3.876 | 3.876 | 103 | +0.02(+0.58%) |
| Aug 30, 2012 | 3.883 | 3.932 | 3.854 | 3.854 | 1,398 | +0.01(+0.26%) |
| Aug 29, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 412 | +0.00(+0.00%) |
| Aug 27, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 206 | -0.04(-1.00%) |
| Aug 23, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 1,339 | -0.03(-0.74%) |
| Aug 22, 2012 | 3.922 | 3.922 | 3.912 | 3.912 | 1,749 | -0.04(-0.98%) |
| Aug 21, 2012 | 3.951 | 3.951 | 3.951 | 3.951 | 2,574 | +0.07(+1.75%) |
| Aug 14, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 309 | -0.10(-2.44%) |
| Aug 11, 2012 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 3.757 | 3.980 | 3.757 | 3.980 | 1,133 | +0.17(+4.33%) |
| Aug 09, 2012 | 3.902 | 3.938 | 3.815 | 3.815 | 2,047 | -0.08(-2.00%) |
| Aug 08, 2012 | 3.912 | 3.912 | 3.893 | 3.893 | 412 | -0.11(-2.67%) |
| Aug 07, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 309 | -0.02(-0.48%) |
| 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%) |
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.
