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 29, 2016 5.800 6.100 5.790 6.040 179,091 +0.29(+5.04%)
Jan 28, 2016 5.760 5.810 5.500 5.750 58,225 +0.05(+0.88%)
Jan 27, 2016 5.720 5.770 5.660 5.700 38,288 -0.01(-0.18%)
Jan 26, 2016 5.550 5.732 5.510 5.710 101,303 +0.23(+4.20%)
Jan 25, 2016 5.420 5.620 5.320 5.480 83,480 +0.06(+1.11%)
Jan 22, 2016 5.390 5.490 5.340 5.420 42,151 +0.08(+1.50%)
Jan 21, 2016 5.160 5.345 5.090 5.340 144,823 +0.19(+3.69%)
Jan 20, 2016 5.000 5.170 4.870 5.150 102,334 +0.10(+1.98%)
Jan 19, 2016 5.280 5.310 5.010 5.050 66,143 -0.25(-4.72%)
Jan 15, 2016 5.260 5.300 5.300 5.300 63,000 -0.03(-0.56%)
Jan 14, 2016 5.390 5.400 5.280 5.330 34,163 -0.05(-0.93%)
Jan 13, 2016 5.480 5.530 5.360 5.380 47,939 -0.07(-1.28%)
Jan 12, 2016 5.590 5.590 5.350 5.450 53,661 -0.08(-1.45%)
Jan 11, 2016 5.410 5.540 5.390 5.530 61,534 +0.11(+2.03%)
Jan 08, 2016 5.490 5.510 5.410 5.420 93,604 -0.06(-1.09%)
Jan 07, 2016 5.450 5.560 5.420 5.480 61,612 -0.05(-0.90%)
Jan 06, 2016 5.420 5.660 5.310 5.530 54,341 +0.00(+0.00%)
Jan 05, 2016 5.590 5.600 5.430 5.530 55,641 -0.07(-1.25%)
Jan 04, 2016 5.130 5.680 4.960 5.600 116,777 +0.41(+7.90%)
Dec 31, 2015 5.170 5.190 5.190 5.190 127,700 +0.00(+0.00%)
Dec 30, 2015 5.250 5.300 5.125 5.190 71,384 -0.08(-1.52%)
Dec 29, 2015 5.310 5.360 5.250 5.270 99,454 -0.04(-0.75%)
Dec 28, 2015 5.390 5.440 5.280 5.310 76,115 -0.09(-1.67%)
Dec 24, 2015 5.300 5.400 5.400 5.400 28,600 +0.08(+1.50%)
Dec 23, 2015 5.220 5.320 5.170 5.320 56,753 +0.11(+2.11%)
Dec 22, 2015 5.190 5.280 5.160 5.210 101,241 +0.04(+0.77%)
Dec 21, 2015 5.150 5.250 5.110 5.170 87,789 +0.04(+0.78%)
Dec 18, 2015 5.090 5.150 5.050 5.130 305,722 +0.00(+0.00%)
Dec 17, 2015 5.080 5.150 5.060 5.130 111,772 +0.06(+1.18%)
Dec 16, 2015 5.180 5.180 5.020 5.070 40,683 -0.09(-1.74%)
Dec 15, 2015 5.160 5.220 4.810 5.160 53,729 +0.03(+0.58%)
Dec 14, 2015 5.180 5.230 4.880 5.130 102,169 -0.03(-0.58%)
Dec 11, 2015 5.240 5.280 5.030 5.160 75,333 -0.11(-2.09%)
Dec 10, 2015 5.100 5.395 5.060 5.270 265,732 +0.15(+2.93%)
Dec 09, 2015 5.170 5.250 5.090 5.120 49,853 -0.06(-1.16%)
Dec 08, 2015 5.130 5.210 4.980 5.180 306,682 +0.01(+0.19%)
Dec 07, 2015 5.150 5.250 5.070 5.170 87,403 -0.01(-0.19%)
Dec 04, 2015 5.120 5.240 5.120 5.180 50,740 +0.04(+0.78%)
Dec 03, 2015 5.050 5.200 5.050 5.140 93,339 +0.09(+1.78%)
Dec 02, 2015 5.040 5.070 5.010 5.050 95,652 +0.01(+0.20%)
Dec 01, 2015 5.050 5.070 4.940 5.040 63,057 -0.02(-0.40%)
Nov 30, 2015 5.000 5.070 4.990 5.060 107,080 +0.06(+1.20%)
Nov 27, 2015 4.990 5.040 4.990 5.000 32,146 -0.02(-0.40%)
Nov 25, 2015 4.950 5.020 5.020 5.020 75,600 +0.05(+1.01%)
Nov 24, 2015 4.900 5.010 4.900 4.970 101,430 +0.07(+1.43%)
Nov 23, 2015 4.980 5.050 4.870 4.900 150,797 -0.13(-2.58%)
Nov 20, 2015 5.020 5.040 4.975 5.030 51,388 +0.03(+0.60%)
Nov 19, 2015 4.870 5.040 4.870 5.000 77,586 +0.11(+2.25%)
Nov 18, 2015 4.825 4.930 4.810 4.890 83,594 +0.07(+1.45%)
Nov 17, 2015 4.800 4.840 4.775 4.820 87,046 -0.02(-0.41%)
Nov 16, 2015 4.920 4.920 4.630 4.840 47,696 -0.05(-1.02%)
Nov 13, 2015 4.960 4.980 4.870 4.890 39,990 -0.11(-2.20%)
Nov 12, 2015 5.030 5.070 4.920 5.000 91,145 -0.04(-0.79%)
Nov 11, 2015 5.160 5.235 5.010 5.040 37,727 -0.13(-2.51%)
Nov 10, 2015 5.230 5.230 5.070 5.170 57,910 +0.00(+0.00%)
Nov 09, 2015 5.130 5.190 5.095 5.170 31,823 +0.06(+1.17%)
Nov 06, 2015 5.040 5.160 4.930 5.110 88,092 +0.09(+1.79%)
Nov 05, 2015 5.020 5.080 4.989 5.020 48,748 +0.00(+0.00%)
Nov 04, 2015 5.090 5.130 5.020 5.020 50,533 +0.00(+0.00%)
Nov 03, 2015 4.940 5.040 4.940 5.020 75,074 +0.06(+1.21%)
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.