Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.030 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 3, 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 (%)
Mar 31, 2016 3.450 3.460 3.423 3.423 3,712 -0.03(-0.75%)
Mar 30, 2016 3.449 3.449 3.449 3.449 1,500 +0.05(+1.42%)
Mar 24, 2016 3.400 3.400 3.400 3.400 75 -0.09(-2.58%)
Mar 22, 2016 3.490 3.490 3.490 3.490 3 +0.06(+1.75%)
Mar 21, 2016 3.510 3.510 3.320 3.430 1,994 -0.10(-2.83%)
Mar 18, 2016 3.600 3.600 3.520 3.530 6,866 +0.01(+0.28%)
Mar 17, 2016 3.450 3.580 3.450 3.520 1,708 +0.19(+5.71%)
Mar 16, 2016 3.330 3.330 3.330 3.330 117 +0.00(+0.00%)
Mar 15, 2016 3.480 3.599 3.150 3.330 26,904 -0.12(-3.50%)
Mar 14, 2016 3.450 3.500 3.450 3.451 3,646 +0.05(+1.46%)
Mar 11, 2016 3.400 3.403 3.400 3.401 333 +0.03(+0.88%)
Mar 10, 2016 3.400 3.409 3.371 3.371 1,445 +0.11(+3.41%)
Mar 09, 2016 3.396 3.396 3.260 3.260 1,502 -0.03(-0.91%)
Mar 08, 2016 3.280 3.290 3.280 3.290 315 +0.02(+0.75%)
Mar 07, 2016 3.280 3.290 3.265 3.265 1,850 -0.13(-3.96%)
Mar 04, 2016 3.400 3.400 3.400 3.400 1,597 +0.17(+5.26%)
Mar 02, 2016 3.330 3.230 3.230 3.230 53 -0.18(-5.27%)
Mar 01, 2016 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Feb 23, 2016 3.400 3.400 3.400 3.400 58 -0.01(-0.30%)
Feb 22, 2016 3.410 3.410 3.410 3.410 214 +0.02(+0.59%)
Feb 19, 2016 3.400 3.400 3.390 3.390 597 -0.03(-0.87%)
Feb 18, 2016 3.339 3.420 3.339 3.420 700 +0.08(+2.39%)
Feb 16, 2016 3.430 3.340 3.340 3.340 40 +0.03(+0.91%)
Feb 12, 2016 3.400 3.310 3.310 3.310 300 +0.01(+0.30%)
Feb 11, 2016 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Feb 10, 2016 3.410 3.410 3.300 3.300 18,029 -0.11(-3.23%)
Feb 09, 2016 3.458 3.458 3.410 3.410 1,100 -0.16(-4.48%)
Feb 05, 2016 3.510 3.570 3.570 3.570 1 +0.04(+1.28%)
Feb 04, 2016 3.560 3.560 3.525 3.525 933 -0.09(-2.62%)
Feb 02, 2016 3.620 3.620 3.620 3.620 23 +0.19(+5.54%)
Feb 01, 2016 3.430 3.430 3.430 3.430 219 -0.04(-1.15%)
Jan 29, 2016 3.470 3.470 3.470 3.470 131 +0.05(+1.46%)
Jan 27, 2016 3.430 3.420 3.420 3.420 1,600 -0.01(-0.29%)
Jan 25, 2016 3.430 3.430 3.430 3.430 9 +0.07(+2.08%)
Jan 22, 2016 3.360 3.360 3.360 3.360 112 -0.34(-9.19%)
Jan 21, 2016 3.680 3.720 3.680 3.700 1,150 +0.19(+5.41%)
Jan 20, 2016 3.410 3.730 3.360 3.510 7,341 +0.10(+2.93%)
Jan 19, 2016 3.410 3.720 3.410 3.410 2,722 -0.13(-3.70%)
Jan 14, 2016 3.520 3.541 3.541 3.541 1,400 -0.13(-3.49%)
Jan 13, 2016 3.696 3.696 3.669 3.669 500 +0.07(+1.92%)
Jan 12, 2016 3.722 3.722 3.510 3.600 1,114 +0.04(+1.12%)
Jan 11, 2016 3.677 3.677 3.560 3.560 204 -0.18(-4.81%)
Jan 06, 2016 3.690 3.740 3.740 3.740 20 +0.28(+8.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.