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
2018-06-25 3.96 3.96 3.96 3.96 300
2018-06-21 3.98 3.98 3.98 3.98 300
2018-06-19 4.09 4.09 4.09 4.09 200
2018-06-01 3.95 3.95 3.95 3.95 100
2018-05-29 3.90 3.90 3.90 3.90 100
2018-05-14 3.92 3.92 3.92 3.92 200
2018-05-10 3.94 3.94 3.94 3.94 364
2018-04-30 3.95 3.95 3.95 3.95 105
2018-04-24 4.13 4.13 4.05 4.05 200
2018-04-09 4.09 4.11 4.09 4.11 400
2018-04-02 4.00 4.00 4.00 4.00 100
2018-03-23 4.14 4.14 4.14 4.14 100
2018-03-21 4.26 4.26 4.26 4.26 80
2018-03-20 4.40 4.40 4.40 4.40 100
2018-03-15 3.98 3.98 3.98 3.98 136
2018-03-06 3.99 3.99 3.99 3.99 73
2018-02-27 3.97 4.13 3.97 4.13 180
2018-02-13 4.00 4.00 4.00 4.00 18
2018-02-08 3.90 3.90 3.90 3.90 500
2018-02-07 3.92 3.93 3.92 3.93 200
2018-01-29 4.11 4.11 4.11 4.11 1
2018-01-22 4.08 4.08 4.08 4.08 100
2018-01-18 4.13 4.14 4.13 4.14 200
2018-01-12 4.10 4.16 4.10 4.16 1,100
2018-01-09 4.04 4.18 4.04 4.10 171
2018-01-08 4.03 4.08 4.03 4.08 200
2018-01-05 4.14 4.14 4.07 4.07 300
2018-01-04 4.07 4.07 4.07 4.07 82
2018-01-03 4.09 4.09 4.09 4.09 100
2018-01-02 3.99 3.99 3.99 3.99 200

» More Electro-sensors Stock Price History

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