Electro-Sensors, Inc. Historical Stock Prices

ELSE 
$4
*  
0.04
1.01%
Get ELSE Alerts
*Delayed - data as of Nov. 25, 2014  -  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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.99  4.0254  3.99  4 3,599
11/24/2014 3.96 3.96 3.96 3.96 505
11/21/2014 3.95 3.95 3.95 3.95 500
11/20/2014 3.9 3.92 3.811 3.92 6,402
11/19/2014 3.9501 3.9501 3.82 3.82 3,699
11/18/2014 4.09 4.09 3.82 3.82 8,300
11/17/2014 3.839 4.08 3.839 4.07 10,450
11/14/2014 3.9 3.95 3.836 3.85 7,249
11/13/2014 3.7 3.99 3.7 3.95 13,914
11/12/2014 3.836 3.86 3.7 3.73 7,442
11/11/2014 3.7104 3.82 3.7104 3.82 4,466
11/10/2014 3.87 3.87 3.87 3.87 00
11/07/2014 3.87 3.87 3.87 3.87 00
11/06/2014 3.87 3.87 3.87 3.87 850
11/05/2014 3.76 3.76 3.67 3.67 5,012
11/04/2014 3.75 3.75 3.75 3.75 00
11/03/2014 3.75 3.75 3.75 3.75 985
10/31/2014 3.77 3.77 3.75 3.75 500
10/30/2014 3.77 3.77 3.77 3.77 00
10/29/2014 3.77 3.8 3.75 3.77 3,249
10/28/2014 3.75 3.75 3.75 3.75 00
10/27/2014 3.77 3.77 3.75 3.75 420
10/24/2014 3.76 3.76 3.76 3.76 00
10/23/2014 3.78 3.915 3.76 3.76 2,187
10/22/2014 3.77 3.77 3.75 3.75 2,814
10/21/2014 3.7209 3.89 3.7209 3.85 4,390
10/20/2014 4.13 4.14 3.74 3.87 5,468
10/17/2014 3.14 4.05 3.1 3.97 11,413
10/16/2014 3.09 3.19 3.09 3.19 2,799
10/15/2014 3.4 3.4 3.22 3.23 14,606
10/14/2014 3.387 3.45 3.32 3.45 8,900
10/13/2014 3.41 3.45 3.4 3.45 4,449
10/10/2014 3.52 3.6 3.42 3.53 8,051
10/09/2014 3.68 3.68 3.67 3.67 899
10/08/2014 3.6101 3.9108 3.6101 3.9108 4,400
10/07/2014 3.81 3.81 3.69 3.69 2,500
10/06/2014 3.8 3.8 3.75 3.75 2,650
10/03/2014 3.75 4.03 3.69 3.79 29,019
10/02/2014 3.72 3.72 3.71 3.71 300
10/01/2014 3.74 3.74 3.561 3.561 1,150
09/30/2014 3.74 3.74 3.42 3.7395 14,840
09/29/2014 3.4799 3.55 3.4799 3.55 3,444
09/26/2014 3.45 3.49 3.45 3.479 5,780
09/25/2014 3.52 3.56 3.49 3.52 12,800
09/24/2014 3.6 3.6 3.6 3.6 00
09/23/2014 3.59 3.6 3.59 3.6 679
09/22/2014 3.63 3.65 3.59 3.61 17,962
09/19/2014 3.63 3.73 3.63 3.73 808
09/18/2014 3.76 3.76 3.64 3.65 5,354
09/17/2014 3.6468 3.839 3.6468 3.839 1,404
09/16/2014 3.71 3.71 3.6398 3.7 4,375
09/15/2014 3.82 3.84 3.76 3.77 9,889
09/12/2014 3.81 3.9 3.81 3.892 1,598
09/11/2014 3.87 3.89 3.79 3.87 14,117
09/10/2014 4 4 3.87 3.92 14,675
09/09/2014 4.02 4.02 3.88 3.9 6,901
09/08/2014 3.91 4 3.91 4 2,501
09/05/2014 4 4.03 3.89 3.95 2,653
09/04/2014 3.93 4.08 3.82 3.82 12,111
09/03/2014 3.82 3.9999 3.82 3.932 3,600
09/02/2014 3.8827 4.06 3.8827 4.05 1,832
08/29/2014 3.84 4.1 3.83 4.1 3,400
08/28/2014 3.9799 3.9799 3.9799 3.9799 3,000
08/27/2014 3.85 3.85 3.85 3.85 409
08/26/2014 3.83 4.06 3.83 3.97 5,550
08/25/2014 3.8 3.8 3.8 3.8 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?