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 (%)
Oct 31, 2008 6.129 6.565 6.129 6.294 317,600 +0.14(+2.32%)
Oct 30, 2008 6.211 6.429 6.046 6.151 285,281 +0.10(+1.61%)
Oct 29, 2008 6.174 6.302 5.948 6.054 267,109 -0.09(-1.47%)
Oct 28, 2008 6.084 6.144 5.730 6.144 454,110 +0.17(+2.77%)
Oct 27, 2008 6.121 6.430 5.978 5.978 362,843 -0.29(-4.56%)
Oct 24, 2008 6.392 6.490 6.151 6.264 268,131 -0.33(-5.02%)
Oct 23, 2008 6.490 6.843 6.475 6.595 576,184 -0.13(-1.90%)
Oct 22, 2008 6.896 6.978 6.678 6.723 254,137 -0.25(-3.56%)
Oct 21, 2008 7.227 7.482 6.956 6.971 269,125 -0.25(-3.44%)
Oct 20, 2008 7.136 7.324 7.069 7.219 189,064 -0.05(-0.62%)
Oct 17, 2008 7.159 8.881 7.031 7.264 451,144 -0.14(-1.83%)
Oct 16, 2008 7.603 7.603 6.467 7.400 814,971 -0.17(-2.28%)
Oct 15, 2008 7.986 8.249 7.520 7.573 167,243 -0.55(-6.76%)
Oct 14, 2008 8.806 8.806 7.873 8.122 271,153 -0.61(-6.98%)
Oct 13, 2008 7.994 8.783 7.971 8.731 298,826 +0.85(+10.78%)
Oct 10, 2008 7.715 7.994 6.963 7.881 387,167 -0.08(-0.95%)
Oct 09, 2008 8.588 8.746 7.926 7.956 283,759 -0.42(-5.03%)
Oct 08, 2008 8.881 9.077 8.325 8.377 682,393 -0.67(-7.40%)
Oct 07, 2008 9.543 9.708 8.964 9.046 545,742 -0.32(-3.45%)
Oct 06, 2008 9.791 9.798 8.949 9.370 389,437 -0.60(-6.03%)
Oct 03, 2008 10.47 10.53 9.971 9.971 275,316 -0.33(-3.21%)
Oct 02, 2008 10.51 10.65 10.15 10.30 210,688 -0.29(-2.77%)
Oct 01, 2008 10.57 10.77 10.38 10.60 111,470 -0.10(-0.91%)
Sep 30, 2008 10.36 10.74 10.25 10.69 173,093 +0.36(+3.49%)
Sep 29, 2008 10.88 11.01 10.19 10.33 397,976 -0.76(-6.85%)
Sep 26, 2008 10.86 11.14 10.81 11.09 171,727 +0.02(+0.14%)
Sep 25, 2008 11.28 11.28 10.90 11.08 239,761 -0.28(-2.45%)
Sep 24, 2008 11.63 11.99 11.28 11.36 116,361 -0.23(-1.95%)
Sep 23, 2008 11.72 11.97 11.57 11.58 132,856 -0.19(-1.60%)
Sep 22, 2008 11.71 12.05 11.54 11.77 273,695 +0.02(+0.19%)
Sep 19, 2008 11.97 12.04 11.55 11.75 610,271 +0.09(+0.77%)
Sep 18, 2008 11.28 11.87 10.96 11.66 515,038 +0.41(+3.61%)
Sep 17, 2008 11.33 11.50 11.18 11.25 181,786 -0.24(-2.09%)
Sep 16, 2008 10.54 11.51 10.54 11.49 328,766 +0.77(+7.23%)
Sep 15, 2008 10.79 11.43 10.72 10.72 274,177 -0.26(-2.33%)
Sep 12, 2008 10.66 11.02 10.54 10.97 169,700 +0.22(+2.03%)
Sep 11, 2008 10.56 10.81 10.44 10.75 246,692 +0.04(+0.35%)
Sep 10, 2008 10.75 10.78 10.38 10.72 247,563 -0.02(-0.21%)
Sep 09, 2008 10.70 10.89 10.64 10.74 202,430 +0.05(+0.49%)
Sep 08, 2008 10.76 10.81 10.42 10.69 113,868 +0.14(+1.36%)
Sep 05, 2008 10.50 10.58 10.33 10.54 119,614 +0.00(+0.00%)
Sep 04, 2008 10.75 10.78 10.41 10.54 171,141 -0.28(-2.57%)
Sep 03, 2008 10.78 10.89 10.69 10.82 115,437 +0.04(+0.35%)
Sep 02, 2008 10.90 10.90 10.66 10.78 111,346 +0.04(+0.35%)
Aug 29, 2008 11.03 11.08 10.66 10.75 124,218 -0.31(-2.79%)
Aug 28, 2008 10.80 11.06 10.80 11.05 101,618 +0.27(+2.51%)
Aug 27, 2008 10.88 10.97 10.70 10.78 130,016 -0.12(-1.10%)
Aug 26, 2008 10.91 10.95 10.65 10.90 106,611 -0.04(-0.34%)
Aug 25, 2008 11.00 11.09 10.76 10.94 196,258 -0.12(-1.09%)
Aug 22, 2008 11.09 11.20 10.90 11.06 174,846 +0.04(+0.34%)
Aug 21, 2008 11.17 11.23 10.96 11.02 154,396 -0.25(-2.20%)
Aug 20, 2008 11.54 11.81 11.10 11.27 235,602 -0.26(-2.28%)
Aug 19, 2008 11.60 11.72 11.30 11.54 205,879 -0.14(-1.22%)
Aug 18, 2008 11.73 11.91 11.51 11.68 210,227 -0.11(-0.96%)
Aug 15, 2008 12.20 12.20 11.75 11.79 260,679 -0.29(-2.43%)
Aug 14, 2008 12.03 12.30 12.00 12.08 122,904 -0.05(-0.43%)
Aug 13, 2008 11.97 12.23 11.82 12.14 107,565 +0.21(+1.76%)
Aug 12, 2008 11.78 11.94 11.64 11.93 95,292 +0.11(+0.95%)
Aug 11, 2008 11.24 11.87 10.99 11.81 171,705 +0.52(+4.59%)
Aug 08, 2008 11.31 11.74 10.67 11.29 349,188 +0.02(+0.20%)
Aug 07, 2008 11.25 11.32 11.12 11.27 164,580 -0.06(-0.53%)
Aug 06, 2008 11.23 11.51 11.12 11.33 174,150 +0.05(+0.47%)
Aug 05, 2008 11.28 11.47 11.17 11.28 225,596 +0.00(+0.00%)
Aug 04, 2008 11.34 11.36 10.93 11.28 244,368 -0.09(-0.79%)
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.