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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
