Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 27, 2016 3.390 3.500 3.500 3.500 3 +0.01(+0.29%)
May 24, 2016 3.490 3.490 3.490 3.490 900 +0.09(+2.65%)
May 23, 2016 3.340 3.530 3.300 3.400 9,928 +0.14(+4.29%)
May 20, 2016 3.390 3.390 3.230 3.260 1,111 -0.14(-4.12%)
May 19, 2016 3.357 3.400 3.300 3.400 913 +0.06(+1.83%)
May 18, 2016 3.410 3.410 3.260 3.339 6,963 +0.07(+2.10%)
May 17, 2016 3.270 3.270 3.270 3.270 102 -0.03(-0.91%)
May 16, 2016 3.300 3.300 3.300 3.300 4,567 +0.01(+0.31%)
May 13, 2016 3.210 3.300 3.050 3.290 54,787 -0.02(-0.60%)
May 12, 2016 3.310 3.406 3.310 3.310 6,590 -0.20(-5.70%)
May 11, 2016 3.580 3.580 3.510 3.510 4,722 +0.02(+0.69%)
May 10, 2016 3.440 3.610 3.400 3.486 31,838 +0.28(+8.60%)
May 05, 2016 3.300 3.210 3.210 3.210 1,400 -0.08(-2.43%)
May 04, 2016 3.390 3.390 3.280 3.290 4,510 -0.15(-4.36%)
May 03, 2016 3.430 3.440 3.430 3.440 1,764 -0.01(-0.29%)
May 02, 2016 3.450 3.450 3.450 3.450 204 +0.07(+2.07%)
Apr 29, 2016 3.380 3.380 3.380 3.380 414 +0.02(+0.60%)
Apr 27, 2016 3.400 3.360 3.360 3.360 900 +0.01(+0.27%)
Apr 22, 2016 3.440 3.351 3.351 3.351 400 -0.08(-2.26%)
Apr 21, 2016 3.390 3.429 3.390 3.429 1,209 +0.14(+4.16%)
Apr 20, 2016 3.560 3.560 3.280 3.292 1,500 -0.12(-3.48%)
Apr 19, 2016 3.430 3.430 3.410 3.410 415 +0.06(+1.89%)
Apr 18, 2016 3.347 3.347 3.347 3.347 581 -0.14(-4.07%)
Apr 13, 2016 3.490 3.489 3.489 3.489 1,500 +0.22(+6.69%)
Apr 12, 2016 3.230 3.300 3.230 3.270 2,088 -0.02(-0.61%)
Apr 11, 2016 3.281 3.290 3.281 3.290 3,106 -0.05(-1.50%)
Apr 08, 2016 3.349 3.349 3.290 3.340 1,131 -0.07(-2.00%)
Apr 07, 2016 3.315 3.408 3.315 3.408 363 -0.04(-1.22%)
Apr 06, 2016 3.450 3.450 3.450 3.450 214 +0.00(+0.03%)
Apr 05, 2016 3.200 3.449 3.200 3.449 406 +0.24(+7.45%)
Apr 04, 2016 3.210 3.210 3.210 3.210 1,501 -0.24(-6.83%)
Apr 01, 2016 3.460 3.460 3.445 3.445 2,063 +0.02(+0.66%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.