Electro-Sensors, Inc. Historical Stock Prices

ELSE 
$4.1
*  
unch
unch
Get ELSE Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading ELSE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.25 N/A N/A  4.10 0
07/01/2015 4.1 4.1 4.1 4.1 00
06/30/2015 4.1 4.11 4.1 4.1 1,300
06/29/2015 4.12 4.12 4.12 4.12 110
06/26/2015 4.11 4.11 4.11 4.11 100
06/25/2015 4.2205 4.2205 4.2205 4.2205 836
06/24/2015 4.22 4.22 4.17 4.18 787
06/23/2015 4.15 4.15 4.15 4.15 00
06/22/2015 4.15 4.15 4.15 4.15 00
06/19/2015 4.15 4.15 4.15 4.15 00
06/18/2015 4.12 4.15 4.12 4.15 1,310
06/17/2015 4.16 4.16 4.16 4.16 00
06/16/2015 4.16 4.16 4.16 4.16 00
06/15/2015 4.16 4.16 4.16 4.16 00
06/12/2015 4.16 4.16 4.16 4.16 451
06/11/2015 4.1603 4.1603 4.1603 4.1603 00
06/10/2015 4.12 4.1603 4.12 4.1603 951
06/09/2015 4.3 4.3 4.29 4.2999 6,633
06/08/2015 4.32 4.32 4.32 4.32 00
06/05/2015 4.32 4.32 4.32 4.32 00
06/04/2015 4.32 4.32 4.32 4.32 111
06/03/2015 4.4 4.4 4.4 4.4 00
06/02/2015 4.43 4.449 4.345 4.4 11,653
06/01/2015 4.3002 4.3002 4.3002 4.3002 00
05/29/2015 4.3002 4.3002 4.3002 4.3002 00
05/28/2015 4.3002 4.3002 4.3002 4.3002 1,502
05/27/2015 4.3262 4.4 4.3 4.3 5,198
05/26/2015 4.3001 4.3001 4.3001 4.3001 100
05/22/2015 4.346 4.346 4.346 4.346 00
05/21/2015 4.346 4.346 4.346 4.346 00
05/20/2015 4.346 4.346 4.346 4.346 249
05/19/2015 4.31 4.31 4.31 4.31 250
05/18/2015 4.56 4.56 4.3 4.31 6,006
05/15/2015 4.37 4.4199 4.37 4.4199 3,185
05/14/2015 4.3001 4.35 4.3001 4.35 4,500
05/13/2015 4.419 4.42 4.419 4.42 1,242
05/12/2015 4.379 4.39 4.372 4.39 7,096
05/11/2015 4.384 4.384 4.384 4.384 00
05/08/2015 4.4 4.41 4.384 4.384 4,721
05/07/2015 4.27 4.28 4.27 4.28 252
05/06/2015 4.38 4.38 4.28 4.28 794
05/05/2015 4.38 4.38 4.38 4.38 354
05/04/2015 4.35 4.38 4.343 4.38 7,913
05/01/2015 4.2955 4.2955 4.25 4.25 592
04/30/2015 4.3668 4.3668 4.3668 4.3668 200
04/29/2015 4.38 4.38 4.38 4.38 00
04/28/2015 4.2788 4.38 4.2513 4.38 7,458
04/27/2015 4.43 4.43 4.2501 4.3 992
04/24/2015 4.38 4.42 4.295 4.42 13,882
04/23/2015 4.254 4.38 4.254 4.38 6,475
04/22/2015 4.35 4.38 4.344 4.344 2,998
04/21/2015 4.3199 4.4 4.27 4.3342 18,330
04/20/2015 4.26 4.2988 4.26 4.2988 589
04/17/2015 4.25 4.31 4.25 4.31 16,287
04/16/2015 4.24 4.25 4.22 4.22 6,543
04/15/2015 4.24 4.24 4.138 4.24 5,400
04/14/2015 4.17 4.21 4.17 4.21 6,002
04/13/2015 4.1221 4.17 4.1221 4.15 8,456
04/10/2015 4.13 4.16 4.13 4.1511 680
04/09/2015 4.18 4.18 4.18 4.18 00
04/08/2015 4.05 4.18 4.05 4.18 5,900
04/07/2015 3.961 4.13 3.95 4.11 12,644
04/06/2015 3.87 4.0799 3.8501 3.98 2,011
04/02/2015 4.16 4.16 3.838 4.01 13,744
04/01/2015 4.09 4.1195 4.01 4.1195 4,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?