Quantcast

Electro-Sensors, Inc. Common Stock Historical Stock Prices

ELSE 
$3.9408
*  
0.0108
0.27%
Get ELSE Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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 3.94 3.9408 3.9408 3.9408 289
07/20/2018 3.9408 3.9408 3.9408 3.9408 289
07/19/2018 3.96 3.96 3.93 3.93 1,199
07/18/2018 3.99 3.99 3.99 3.99 1,045
07/17/2018 3.9195 3.9195 3.9195 3.9195 00
07/16/2018 3.9195 3.9195 3.9195 3.9195 1,327
07/13/2018 4.02 4.02 4.02 4.02 00
07/12/2018 4.02 4.02 4.02 4.02 00
07/11/2018 3.8994 4.02 3.8994 4.02 450
07/10/2018 4.02 4.02 4.02 4.02 514
07/09/2018 3.9501 3.9501 3.9501 3.9501 00
07/06/2018 3.9499 3.978 3.88 3.9501 12,067
07/05/2018 3.92 3.93 3.92 3.93 752
07/03/2018 4.03 4.03 3.92 3.92 1,250
07/02/2018 4.03 4.03 4.03 4.03 00
06/29/2018 3.93 4.03 3.93 4.03 1,076
06/28/2018 4.05 4.05 3.94 4.05 2,630
06/27/2018 3.97 3.97 3.97 3.97 00
06/26/2018 4.04 4.04 3.96 3.97 1,723
06/25/2018 3.97 4.09 3.96 4.07 1,882
06/22/2018 3.97 4.1499 3.97 3.98 5,209
06/21/2018 3.961 3.99 3.961 3.98 2,001
06/20/2018 3.98 4.15 3.98 4.01 3,551
06/19/2018 3.98 4.13 3.95 4.01 10,203
06/18/2018 4.028 4.06 3.95 3.99 8,685
06/15/2018 3.99 3.99 3.99 3.99 869
06/14/2018 3.98 3.99 3.98 3.99 591
06/13/2018 3.98 3.99 3.98 3.99 750
06/12/2018 4.01 4.01 4.01 4.01 00
06/11/2018 3.99 4.01 3.99 4.01 411
06/08/2018 4.15 4.15 4.15 4.15 00
06/07/2018 3.98 4.15 3.98 4.15 5,787
06/06/2018 3.96 4.05 3.94 3.94 909
06/05/2018 4.02 4.02 3.93 3.97 1,793
06/04/2018 4.03 4.03 4.02 4.02 323
06/01/2018 3.9799 3.9799 3.95 3.9599 5,923
05/31/2018 3.9 3.97 3.87 3.97 2,715
05/30/2018 3.92 3.94 3.83 3.83 1,597
05/29/2018 3.9 3.9 3.81 3.81 3,161
05/25/2018 3.8 3.8 3.734 3.8 18,625
05/24/2018 3.85 3.85 3.8 3.815 5,610
05/23/2018 3.8201 3.8201 3.8201 3.8201 00
05/22/2018 3.8429 3.86 3.8201 3.8201 5,781
05/21/2018 3.76 3.95 3.76 3.95 4,494
05/18/2018 3.8507 3.96 3.8209 3.8209 2,573
05/17/2018 3.92 3.92 3.92 3.92 00
05/16/2018 3.84 3.92 3.8344 3.92 3,371
05/15/2018 3.825 3.84 3.8187 3.8286 5,281
05/14/2018 3.82 3.98 3.82 3.91 5,110
05/11/2018 3.88 3.88 3.725 3.8 8,711
05/10/2018 4 4.0001 3.865 3.88 6,203
05/09/2018 3.91 3.97 3.91 3.95 975
05/08/2018 3.9999 3.9999 3.9999 3.9999 210
05/07/2018 3.9 4.1174 3.9 4.08 5,048
05/04/2018 4.13 4.13 4.13 4.13 00
05/03/2018 4.13 4.13 4.13 4.13 00
05/02/2018 4.1879 4.19 4.13 4.13 3,858
05/01/2018 4.022 4.022 3.9479 3.9479 914
04/30/2018 3.96 3.96 3.96 3.96 383
04/27/2018 3.9766 4.02 3.9766 4.02 4,096
04/26/2018 4.0101 4.0101 4.0101 4.0101 00
04/25/2018 4.0101 4.0101 4.0101 4.0101 284
04/24/2018 3.972 4.13 3.97 4.05 766
04/23/2018 4 4.13 4 4.13 12,309
04/20/2018 4.02 4.05 4.02 4.05 373
*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?

Smart Portfolio