ELECTRO-SENSORS Historical Stock Price

Below is the stock price history for Electro-sensors ELSE. Data is recorded each day for the historical open, high, low, close and volume. The Electro-sensors stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Electro-sensors Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 4.04 4.04 4.04 4.04 10
2017-12-13 4.01 4.01 4.01 4.01 100
2017-12-11 3.89 3.89 3.89 3.89 195
2017-12-08 3.95 3.95 3.95 3.95 400
2017-12-01 4.11 4.11 4.11 4.11 100
2017-11-30 4.24 4.39 4.24 4.39 4,444
2017-11-27 4.04 4.04 4.04 4.04 100
2017-11-21 4.35 4.35 4.12 4.12 389
2017-11-17 4.63 4.63 3.81 3.97 3,936
2017-11-16 3.68 3.68 3.68 3.68 100
2017-11-09 3.75 3.75 3.75 3.75 100
2017-10-30 3.87 3.87 3.87 3.87 16
2017-10-26 3.88 3.88 3.88 3.88 100
2017-10-24 3.87 3.87 3.87 3.87 100
2017-10-19 3.65 3.65 3.65 3.65 163
2017-10-16 3.60 3.60 3.60 3.60 100
2017-10-11 3.58 3.58 3.58 3.58 100
2017-10-10 3.42 3.42 3.42 3.42 100
2017-10-03 3.56 3.56 3.56 3.56 200
2017-10-02 3.53 3.53 3.53 3.53 30
2017-09-29 3.52 3.52 3.52 3.52 200
2017-09-27 3.57 3.57 3.57 3.57 300
2017-09-19 3.55 3.55 3.55 3.55 69
2017-09-14 3.68 3.68 3.68 3.68 100
2017-09-13 3.68 3.68 3.68 3.68 250
2017-08-31 3.63 3.63 3.63 3.63 100
2017-08-30 3.73 3.73 3.73 3.73 100
2017-08-21 3.55 3.56 3.55 3.56 200
2017-08-10 3.32 3.32 3.32 3.32 100
2017-08-02 3.05 3.05 3.05 3.05 950

» More Electro-sensors Stock Price History

To see other companies like Electro-sensors (ELSE), view our stock market today for news, and other data.