Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.11 10.17 9.937 10.06 204,701 -0.04(-0.37%)
Jan 30, 2013 10.02 10.15 9.937 10.10 147,218 +0.02(+0.18%)
Jan 29, 2013 9.928 10.08 9.705 10.08 68,625 +0.11(+1.12%)
Jan 28, 2013 9.928 10.07 9.882 9.965 110,240 +0.04(+0.38%)
Jan 25, 2013 9.928 10.10 9.761 9.928 126,086 +0.12(+1.23%)
Jan 24, 2013 9.695 10.04 9.667 9.807 169,152 +0.11(+1.15%)
Jan 23, 2013 9.714 9.770 9.649 9.695 162,170 -0.06(-0.57%)
Jan 22, 2013 9.481 9.761 9.397 9.751 120,106 +0.26(+2.75%)
Jan 18, 2013 9.658 9.705 9.462 9.490 55,981 -0.15(-1.55%)
Jan 17, 2013 9.435 9.723 9.416 9.639 54,084 +0.24(+2.58%)
Jan 16, 2013 9.407 9.500 9.388 9.397 55,414 -0.05(-0.49%)
Jan 15, 2013 9.313 9.518 9.313 9.444 66,984 +0.07(+0.70%)
Jan 14, 2013 9.341 9.453 9.313 9.379 92,694 +0.00(+0.00%)
Jan 11, 2013 9.379 9.500 9.341 9.379 115,326 +0.02(+0.20%)
Jan 10, 2013 9.286 9.369 9.149 9.360 184,055 +0.14(+1.52%)
Jan 09, 2013 9.071 9.248 9.071 9.220 98,777 +0.15(+1.64%)
Jan 08, 2013 9.276 9.286 9.025 9.071 72,878 -0.24(-2.60%)
Jan 07, 2013 9.239 9.332 9.025 9.313 86,886 -0.01(-0.10%)
Jan 04, 2013 9.397 9.518 9.268 9.323 101,205 -0.07(-0.69%)
Jan 03, 2013 9.481 9.556 9.351 9.388 77,239 -0.12(-1.27%)
Jan 02, 2013 9.546 9.565 9.425 9.509 154,724 +0.22(+2.41%)
Dec 31, 2012 8.941 9.286 8.914 9.286 106,770 +0.33(+3.64%)
Dec 28, 2012 9.090 9.174 8.876 8.960 83,776 -0.16(-1.74%)
Dec 27, 2012 9.015 9.292 8.969 9.118 119,397 +0.16(+1.77%)
Dec 26, 2012 8.997 9.164 8.848 8.960 96,762 -0.04(-0.41%)
Dec 24, 2012 9.081 9.164 8.848 8.997 57,173 -0.05(-0.51%)
Dec 21, 2012 9.174 9.174 8.950 9.043 602,981 -0.24(-2.61%)
Dec 20, 2012 9.304 9.574 9.248 9.286 122,099 -0.03(-0.30%)
Dec 19, 2012 9.341 9.435 9.276 9.313 141,206 -0.00(-0.00%)
Dec 18, 2012 9.006 9.360 8.987 9.314 170,250 +0.31(+3.41%)
Dec 17, 2012 8.838 9.006 8.755 9.006 187,602 +0.20(+2.22%)
Dec 14, 2012 8.876 8.941 8.708 8.811 248,301 -0.13(-1.46%)
Dec 13, 2012 8.913 9.099 8.811 8.941 269,296 +0.07(+0.73%)
Dec 12, 2012 9.500 9.546 8.866 8.876 405,789 -0.70(-7.30%)
Dec 11, 2012 8.773 9.788 8.644 9.574 673,379 +0.54(+5.98%)
Dec 10, 2012 9.134 9.482 8.972 9.034 632,637 -0.02(-0.17%)
Dec 07, 2012 8.911 9.096 8.818 9.049 289,253 +0.25(+2.90%)
Dec 06, 2012 8.764 8.934 8.725 8.795 433,541 +0.08(+0.98%)
Dec 05, 2012 8.872 8.880 8.687 8.710 364,965 +0.05(+0.62%)
Dec 04, 2012 8.965 9.049 8.578 8.656 571,841 +0.29(+3.41%)
Nov 30, 2012 8.440 8.494 8.223 8.370 129,864 -0.04(-0.46%)
Nov 29, 2012 8.262 8.486 8.262 8.409 98,546 +0.24(+2.93%)
Nov 28, 2012 7.999 8.231 7.806 8.169 122,043 +0.11(+1.34%)
Nov 27, 2012 8.023 8.107 7.945 8.061 61,764 +0.05(+0.68%)
Nov 26, 2012 7.914 8.050 7.914 8.007 46,583 +0.08(+1.07%)
Nov 23, 2012 7.899 8.015 7.876 7.922 31,351 +0.06(+0.79%)
Nov 21, 2012 7.799 7.976 7.799 7.860 118,977 +0.05(+0.59%)
Nov 20, 2012 7.922 7.922 7.714 7.814 110,057 -0.17(-2.13%)
Nov 19, 2012 7.775 7.992 7.775 7.984 66,708 +0.29(+3.71%)
Nov 16, 2012 7.622 7.752 7.591 7.698 139,380 +0.05(+0.60%)
Nov 15, 2012 7.568 7.714 7.545 7.652 87,059 +0.00(+0.00%)
Nov 14, 2012 7.828 7.828 7.599 7.652 129,521 -0.16(-2.06%)
Nov 13, 2012 7.805 8.020 7.790 7.813 72,016 -0.05(-0.68%)
Nov 12, 2012 7.913 7.966 7.806 7.867 49,889 -0.04(-0.48%)
Nov 09, 2012 7.828 8.020 7.828 7.905 164,716 +0.05(+0.68%)
Nov 08, 2012 7.982 8.089 7.851 7.851 258,294 -0.13(-1.63%)
Nov 07, 2012 8.089 8.158 7.936 7.982 211,277 -0.14(-1.70%)
Nov 06, 2012 8.288 8.307 8.120 8.120 185,560 -0.15(-1.85%)
Nov 05, 2012 8.403 8.480 8.265 8.273 184,094 -0.15(-1.73%)
Nov 02, 2012 8.449 8.564 8.242 8.418 234,768 -0.07(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.