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, 2018 23.69 24.47 23.13 23.42 1,595,434 -0.22(-0.93%)
Jan 30, 2018 23.57 23.80 23.35 23.64 734,688 -0.23(-0.96%)
Jan 29, 2018 23.97 24.66 23.62 23.87 953,281 -0.09(-0.38%)
Jan 26, 2018 24.71 24.95 23.51 23.96 1,298,049 -0.49(-2.00%)
Jan 25, 2018 24.63 25.04 24.05 24.45 1,211,004 +0.48(+2.00%)
Jan 24, 2018 25.59 25.71 23.19 23.97 1,661,382 -1.37(-5.41%)
Jan 23, 2018 25.99 26.20 24.26 25.34 1,345,525 -0.51(-1.97%)
Jan 22, 2018 26.57 27.50 25.68 25.85 1,971,363 -0.59(-2.23%)
Jan 19, 2018 26.30 27.18 25.43 26.44 2,035,484 +0.14(+0.53%)
Jan 18, 2018 27.65 25.03 26.30 6,909,432 +4.29(+19.49%)
Jan 17, 2018 20.32 22.22 20.20 22.01 1,316,580 +1.91(+9.50%)
Jan 16, 2018 20.06 20.43 19.90 20.10 745,474 +0.05(+0.25%)
Jan 12, 2018 20.05 20.05 20.05 0 -0.19(-0.94%)
Jan 11, 2018 20.25 20.32 19.83 20.24 743,331 +0.00(+0.00%)
Jan 10, 2018 20.33 20.24 761,081 -0.15(-0.74%)
Jan 09, 2018 20.89 21.08 20.25 20.39 621,954 -0.39(-1.88%)
Jan 08, 2018 20.31 21.05 19.88 20.78 897,815 +0.46(+2.26%)
Jan 05, 2018 20.35 21.07 19.93 20.32 1,309,887 +0.27(+1.35%)
Jan 04, 2018 22.71 23.15 19.78 20.05 2,358,448 -2.62(-11.56%)
Jan 03, 2018 21.80 22.78 21.71 22.67 865,768 +0.93(+4.28%)
Jan 02, 2018 21.50 21.76 21.06 21.74 677,738 +0.31(+1.45%)
Dec 29, 2017 21.43 21.43 21.43 0 -0.09(-0.42%)
Dec 28, 2017 21.12 21.55 21.08 21.52 460,271 +0.39(+1.85%)
Dec 27, 2017 20.80 21.32 20.76 21.13 371,015 +0.22(+1.05%)
Dec 26, 2017 21.46 21.48 20.57 20.91 711,484 -0.77(-3.55%)
Dec 22, 2017 22.01 22.14 21.13 21.68 541,178 -0.47(-2.12%)
Dec 21, 2017 22.14 22.58 22.08 22.15 534,880 -0.01(-0.05%)
Dec 20, 2017 22.46 22.65 21.71 22.16 731,585 -0.21(-0.94%)
Dec 19, 2017 22.38 22.77 22.10 22.37 1,187,888 -0.03(-0.13%)
Dec 18, 2017 21.82 22.55 21.28 22.40 1,386,714 +0.81(+3.75%)
Dec 15, 2017 20.97 21.77 20.59 21.59 2,172,081 +0.92(+4.45%)
Dec 14, 2017 19.60 20.84 19.42 20.67 1,395,040 +1.02(+5.19%)
Dec 13, 2017 19.40 19.88 19.40 19.65 699,215 +0.16(+0.82%)
Dec 12, 2017 20.53 20.60 19.35 19.49 1,085,604 -1.03(-5.02%)
Dec 11, 2017 21.14 21.15 20.30 20.52 1,278,079 +0.06(+0.29%)
Dec 08, 2017 21.37 21.74 20.24 20.46 859,007 -0.74(-3.49%)
Dec 07, 2017 20.47 21.56 20.41 21.20 1,244,872 +0.72(+3.52%)
Dec 06, 2017 20.22 20.80 19.70 20.48 1,228,878 +0.06(+0.29%)
Dec 05, 2017 20.86 21.57 20.36 20.42 1,451,243 -0.58(-2.76%)
Dec 04, 2017 23.67 23.90 20.91 21.00 1,876,674 -2.09(-9.05%)
Dec 01, 2017 24.23 24.25 22.52 23.09 1,387,261 -0.84(-3.51%)
Nov 30, 2017 23.93 24.63 23.68 23.93 1,307,273 +0.24(+1.01%)
Nov 29, 2017 26.46 26.54 22.51 23.69 2,617,222 -2.80(-10.57%)
Nov 28, 2017 26.38 27.05 26.19 26.49 1,039,448 +0.11(+0.42%)
Nov 27, 2017 27.56 27.72 26.10 26.38 1,180,674 -0.61(-2.26%)
Nov 24, 2017 26.88 27.30 26.30 26.99 718,929 +0.87(+3.33%)
Nov 22, 2017 26.80 27.08 25.59 26.12 891,941 +0.01(+0.04%)
Nov 21, 2017 25.50 26.63 25.48 26.11 1,742,495 +0.99(+3.94%)
Nov 20, 2017 24.10 25.44 23.95 25.12 1,337,613 +1.38(+5.81%)
Nov 17, 2017 24.50 24.54 23.55 23.74 1,051,031 -0.65(-2.67%)
Nov 16, 2017 23.43 24.77 23.40 24.39 1,918,322 +1.18(+5.08%)
Nov 15, 2017 22.81 23.23 22.34 23.21 691,310 +0.31(+1.35%)
Nov 14, 2017 22.51 22.99 22.22 22.90 564,619 +0.08(+0.35%)
Nov 13, 2017 22.55 22.92 21.88 22.82 916,922 +0.06(+0.26%)
Nov 10, 2017 23.50 23.50 22.27 22.76 1,359,041 -0.97(-4.09%)
Nov 09, 2017 23.80 24.00 22.55 23.73 1,261,388 -0.12(-0.50%)
Nov 08, 2017 23.89 24.09 23.29 23.85 1,155,500 +0.08(+0.34%)
Nov 07, 2017 23.23 24.15 23.10 23.77 1,846,696 +0.72(+3.12%)
Nov 06, 2017 22.20 23.10 22.10 23.05 1,749,256 +1.02(+4.63%)
Nov 03, 2017 21.49 22.96 21.10 22.03 2,966,358 +0.97(+4.61%)
Nov 02, 2017 21.03 21.98 19.24 21.06 5,516,512 +4.75(+29.12%)
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.