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 30, 2009 8.693 8.806 8.046 8.227 153,094 -0.53(-6.09%)
Oct 29, 2009 8.873 9.107 8.708 8.761 71,839 -0.03(-0.34%)
Oct 28, 2009 9.280 9.287 8.678 8.791 117,046 -0.51(-5.50%)
Oct 27, 2009 9.438 9.641 9.295 9.302 66,806 -0.20(-2.06%)
Oct 26, 2009 9.768 9.889 9.475 9.498 81,903 -0.26(-2.62%)
Oct 23, 2009 9.798 10.25 9.723 9.753 88,522 -0.32(-3.21%)
Oct 22, 2009 10.05 10.42 9.776 10.08 102,304 +0.04(+0.37%)
Oct 21, 2009 10.16 10.65 9.806 10.04 114,043 -0.18(-1.77%)
Oct 20, 2009 10.10 10.48 10.09 10.22 64,394 -0.24(-2.30%)
Oct 19, 2009 10.32 10.57 10.18 10.46 48,305 +0.22(+2.13%)
Oct 16, 2009 10.47 10.55 10.05 10.24 103,459 -0.27(-2.57%)
Oct 15, 2009 10.48 10.60 10.27 10.51 90,681 -0.01(-0.07%)
Oct 14, 2009 10.63 10.69 10.44 10.52 88,127 -0.05(-0.50%)
Oct 13, 2009 10.81 10.95 10.48 10.57 104,501 -0.23(-2.09%)
Oct 12, 2009 10.78 10.98 10.34 10.80 72,870 +0.26(+2.43%)
Oct 09, 2009 10.02 10.54 9.904 10.54 142,062 +0.51(+5.10%)
Oct 08, 2009 10.12 10.32 10.00 10.03 107,534 -0.02(-0.22%)
Oct 07, 2009 10.08 10.15 9.866 10.05 29,415 +0.01(+0.07%)
Oct 06, 2009 9.986 10.11 9.806 10.05 103,451 +0.06(+0.60%)
Oct 05, 2009 9.941 10.06 9.806 9.986 106,422 +0.13(+1.30%)
Oct 02, 2009 9.445 10.02 9.445 9.859 139,451 +0.34(+3.55%)
Oct 01, 2009 10.04 10.05 9.347 9.520 114,704 -0.55(-5.45%)
Sep 30, 2009 10.11 10.26 9.731 10.07 168,505 -0.06(-0.59%)
Sep 29, 2009 10.50 10.54 10.04 10.13 67,486 -0.40(-3.79%)
Sep 28, 2009 9.859 10.53 9.829 10.53 145,597 +0.70(+7.12%)
Sep 25, 2009 9.919 10.16 9.723 9.829 88,409 -0.09(-0.91%)
Sep 24, 2009 9.851 9.986 9.595 9.919 125,591 +0.11(+1.15%)
Sep 23, 2009 9.641 10.09 9.618 9.806 107,243 +0.15(+1.56%)
Sep 22, 2009 9.671 9.761 9.535 9.656 76,027 +0.08(+0.78%)
Sep 21, 2009 9.656 9.813 9.565 9.580 69,708 -0.12(-1.24%)
Sep 18, 2009 9.633 9.866 9.550 9.701 211,141 +0.11(+1.10%)
Sep 17, 2009 9.708 9.753 9.468 9.595 59,322 -0.11(-1.16%)
Sep 16, 2009 9.701 9.731 9.460 9.708 48,211 +0.02(+0.16%)
Sep 15, 2009 9.648 9.776 9.445 9.693 71,647 -0.01(-0.08%)
Sep 14, 2009 9.543 9.738 9.453 9.701 35,280 +0.11(+1.18%)
Sep 11, 2009 9.663 9.761 9.422 9.588 59,580 -0.09(-0.93%)
Sep 10, 2009 9.656 9.731 9.460 9.678 145,105 -0.02(-0.16%)
Sep 09, 2009 9.392 9.776 9.392 9.693 109,615 +0.31(+3.29%)
Sep 08, 2009 9.310 9.453 9.176 9.385 145,655 +0.13(+1.38%)
Sep 04, 2009 9.204 9.302 8.964 9.257 177,854 +0.05(+0.49%)
Sep 03, 2009 9.077 9.234 8.768 9.212 109,643 +0.14(+1.58%)
Sep 02, 2009 9.031 9.159 8.941 9.069 111,454 +0.00(+0.00%)
Sep 01, 2009 9.167 9.550 8.798 9.069 119,083 -0.17(-1.79%)
Aug 31, 2009 9.400 9.468 9.152 9.234 105,146 -0.23(-2.46%)
Aug 28, 2009 9.738 9.851 9.385 9.468 128,978 -0.23(-2.33%)
Aug 27, 2009 9.370 9.738 9.295 9.693 117,751 +0.25(+2.63%)
Aug 26, 2009 9.219 9.520 9.189 9.445 102,154 +0.17(+1.78%)
Aug 25, 2009 9.550 9.550 9.265 9.280 73,064 -0.20(-2.14%)
Aug 24, 2009 9.513 9.558 9.310 9.483 92,161 +0.02(+0.16%)
Aug 21, 2009 9.407 9.550 9.174 9.468 179,350 +0.23(+2.44%)
Aug 20, 2009 9.129 9.325 9.054 9.242 96,575 +0.06(+0.66%)
Aug 19, 2009 9.054 9.295 9.054 9.182 146,557 +0.06(+0.66%)
Aug 18, 2009 8.648 9.182 8.490 9.122 177,236 +0.51(+5.94%)
Aug 17, 2009 8.122 8.640 7.866 8.610 360,767 +0.26(+3.06%)
Aug 14, 2009 9.167 9.181 8.234 8.355 133,046 -0.80(-8.71%)
Aug 13, 2009 9.167 9.272 8.896 9.152 61,503 +0.07(+0.75%)
Aug 12, 2009 8.670 9.249 8.513 9.084 81,671 +0.40(+4.59%)
Aug 11, 2009 8.738 8.986 8.535 8.685 95,297 -0.13(-1.45%)
Aug 10, 2009 8.670 8.934 8.573 8.813 79,568 +0.05(+0.60%)
Aug 07, 2009 8.911 9.009 8.685 8.761 190,613 +0.00(+0.00%)
Aug 06, 2009 8.986 9.024 8.633 8.761 96,764 -0.20(-2.18%)
Aug 05, 2009 9.430 9.430 8.904 8.956 101,420 -0.55(-5.78%)
Aug 04, 2009 9.498 9.716 9.400 9.505 127,885 -0.10(-1.02%)
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.