Electronic Sensor Technology Stock Price History, ESNR Historical Prices

Add to My Stocks
$0 $0 (0%) ESNR stock closing price Sep 21, 2017 (Closing)

The 10 year data of Electronic Sensor Technology stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Electronic Sensor Technology price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 0.06 on 04 Nov, 2010 as seen from Electronic Sensor Technology stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-210.000.000.000.00100000N/AN/A
2017-09-200.000.000.000.005000N/AN/A
2017-09-190.000.000.000.001193810N/AN/A
2017-09-140.000.000.000.0040302N/AN/A
2017-09-130.000.000.000.0039211N/AN/A
2017-09-120.000.000.000.0043500N/AN/A
2017-09-110.000.000.000.00100789N/AN/A
2017-09-080.000.000.000.001583878N/AN/A
2017-09-050.000.000.000.00114260N/AN/A
2017-08-290.000.000.000.00100000N/AN/A
2017-08-280.000.000.000.00150000N/AN/A
2017-08-210.000.000.000.00142737N/AN/A
2017-08-100.000.000.000.008000N/AN/A
2017-08-040.000.000.000.001000N/AN/A
2017-08-030.000.000.000.00100000N/AN/A
2017-08-010.000.000.000.0060000N/AN/A
2017-07-180.000.000.000.00241000N/AN/A
2017-07-140.000.000.000.0028500N/AN/A
2017-07-100.000.000.000.002000N/AN/A
2017-07-070.000.000.000.00498000N/AN/A
2017-07-060.000.000.000.0055000N/AN/A
2017-07-050.000.000.000.000N/AN/A
2017-07-030.000.000.000.000N/AN/A
2017-06-300.000.000.000.000N/AN/A
2017-06-280.000.000.000.0010825N/AN/A
2017-06-270.000.000.000.0085000N/AN/A
2017-06-260.000.000.000.000N/AN/A
2017-06-230.000.000.000.000N/AN/A
2017-06-220.000.000.000.001000N/AN/A
2017-06-210.000.000.000.00400N/AN/A
2017-06-200.000.000.000.000N/AN/A
2017-06-190.000.000.000.0067836N/AN/A
2017-06-160.000.000.000.00127164N/AN/A
2017-06-150.000.000.000.00294545N/AN/A
2017-06-140.000.000.000.000N/AN/A
2017-06-130.000.000.000.00200000N/AN/A
2017-06-060.000.000.000.00385890N/AN/A
2017-05-300.000.000.000.0050000N/AN/A
2017-05-290.000.000.000.000N/AN/A
2017-05-260.000.000.000.00693950N/AN/A
2017-05-230.000.000.000.000N/AN/A
2017-05-220.000.000.000.00663500N/AN/A
2017-05-190.000.000.000.00500001N/AN/A
2017-05-180.000.000.000.001043N/AN/A
2017-05-170.000.000.000.00100000N/AN/A
2017-05-160.000.000.000.00389840N/AN/A
2017-05-150.000.000.000.0022015N/AN/A
2017-05-120.000.000.000.00324567N/AN/A
2017-05-110.000.000.000.000N/AN/A
2017-05-100.000.000.000.000N/AN/A
2017-05-090.000.000.000.0010000N/AN/A
2017-05-080.000.000.000.00680911N/AN/A
2017-05-050.000.000.000.00734600N/AN/A
2017-05-040.000.000.000.00188520N/AN/A
2017-05-030.000.000.000.004577750N/AN/A
2017-05-020.000.000.000.00421443N/AN/A
2017-05-010.000.000.000.00300N/AN/A
2017-04-280.000.000.000.000N/AN/A
2017-04-270.000.000.000.000N/AN/A
2017-04-260.000.000.000.00140000N/AN/A
2017-04-250.000.000.000.00113000N/AN/A
2017-04-240.000.000.000.00500N/AN/A
2017-04-210.000.000.000.00100N/AN/A
2017-04-200.000.000.000.000N/AN/A
2017-04-190.000.000.000.000N/AN/A
2017-04-180.000.000.000.00261372N/AN/A
2017-04-170.010.010.000.00268200N/AN/A
2017-04-140.000.000.000.000N/AN/A
2017-04-130.000.000.000.001024060N/AN/A
2017-04-120.000.000.000.001159560N/AN/A
2017-04-110.000.000.000.00662864N/AN/A
2017-04-100.000.000.000.0025136N/AN/A
2017-04-070.000.000.000.000N/AN/A
2017-04-060.000.000.000.000N/AN/A
2017-04-050.000.000.000.00399828N/AN/A
2017-04-040.000.000.000.0055000N/AN/A
2017-04-030.000.000.000.000N/AN/A
2017-03-310.000.000.000.001352600N/AN/A
2017-03-300.000.000.000.004906N/AN/A
2017-03-290.000.000.000.00300000N/AN/A
2017-03-280.000.000.000.00297913N/AN/A
2017-03-270.000.000.000.004042171N/AN/A
2017-03-240.000.000.000.0039369N/AN/A
2017-03-230.000.000.000.00503829N/AN/A
2017-03-220.000.000.000.0044300N/AN/A
2017-03-210.000.000.000.00302840N/AN/A
2017-03-200.000.000.000.00120000N/AN/A
2017-03-170.000.000.000.001010846N/AN/A
2017-03-160.000.000.000.00715100N/AN/A
Get more Data

Electronic Sensor Technology Stock Chart

View ESNR PE ratio, PS ratio stocks charts and compare with peers.
ESNR Chart
Note: Compare Electronic Sensor Technology stock price history with the index and industry peers.

Electronic Sensor Technology Historical Prices: Past 5 years

Max Stock Price 0.02 Jun 21,2013
Min Stock Price 0 Oct 18,2012
Avg Stock Price 0

ESNR Industry Peers

Company Price Change (%)
Bioptix Inc (BIOP)3.940.01 (0.25%)
Tel-instrument Electronics (TIK)3.430.26 (7.05%)
Image Sensing Systems (ISNS)30.05 (1.69%)
Media Logic (MDLG)00 (0%)
Faro Technologies (FARO)37.150.05 (0.13%)
Match Group (MTCH)23.840.21 (0.89%)
Cdex Inc (CDEX)00 (0%)

Electronic Sensor Technology historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Electronic Sensor Technology stock analysis. Electronic Sensor Technology stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ESNR closed at 0 and traded with a volume of 100000 on the last trading day. .