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, 2012 8.288 8.633 8.150 8.181 235,017 -0.12(-1.48%)
Oct 26, 2012 9.498 8.303 8.303 8.303 556,792 -1.23(-12.86%)
Oct 25, 2012 9.567 9.590 9.308 9.529 140,861 +0.07(+0.73%)
Oct 24, 2012 9.544 9.544 9.399 9.460 68,715 -0.06(-0.60%)
Oct 23, 2012 9.330 9.629 9.330 9.517 82,670 +0.28(+3.03%)
Oct 19, 2012 9.491 9.514 9.115 9.238 143,653 -0.38(-3.90%)
Oct 18, 2012 9.797 9.797 9.606 9.613 112,818 -0.22(-2.26%)
Oct 17, 2012 9.682 9.881 9.544 9.835 110,584 +0.19(+1.99%)
Oct 16, 2012 9.575 9.697 9.491 9.644 97,234 +0.15(+1.61%)
Oct 15, 2012 9.720 9.720 9.422 9.491 60,726 -0.23(-2.36%)
Oct 12, 2012 9.736 9.797 9.598 9.720 107,628 -0.03(-0.31%)
Oct 11, 2012 9.606 9.819 9.514 9.751 77,928 +0.25(+2.58%)
Oct 10, 2012 9.330 9.574 9.207 9.506 92,705 +0.22(+2.39%)
Oct 09, 2012 9.475 9.475 9.123 9.284 124,694 -0.21(-2.18%)
Oct 08, 2012 9.483 9.590 9.353 9.491 38,795 -0.02(-0.24%)
Oct 05, 2012 9.483 9.690 9.376 9.514 96,627 +0.04(+0.40%)
Oct 04, 2012 9.391 9.483 9.169 9.475 84,464 +0.09(+0.98%)
Oct 03, 2012 9.468 9.529 9.330 9.383 72,001 -0.07(-0.73%)
Oct 02, 2012 9.498 9.498 9.292 9.452 164,796 +0.02(+0.16%)
Oct 01, 2012 9.445 9.629 9.383 9.437 77,977 +0.08(+0.82%)
Sep 28, 2012 9.544 9.551 9.360 9.360 46,065 -0.25(-2.55%)
Sep 27, 2012 9.521 9.636 9.330 9.606 56,076 +0.11(+1.13%)
Sep 26, 2012 9.682 9.682 9.391 9.498 75,265 -0.14(-1.43%)
Sep 25, 2012 9.774 9.943 9.590 9.636 83,279 -0.09(-0.94%)
Sep 24, 2012 9.590 9.851 9.590 9.728 64,162 +0.10(+1.03%)
Sep 21, 2012 9.843 9.904 9.613 9.629 260,870 -0.04(-0.40%)
Sep 20, 2012 9.667 9.805 9.537 9.667 70,107 -0.09(-0.94%)
Sep 19, 2012 10.04 10.04 9.713 9.759 100,329 -0.28(-2.75%)
Sep 18, 2012 10.01 10.07 9.675 10.03 115,003 -0.05(-0.46%)
Sep 17, 2012 9.973 10.09 9.920 10.08 71,526 +0.03(+0.31%)
Sep 14, 2012 9.927 10.19 9.889 10.05 128,781 +0.15(+1.47%)
Sep 13, 2012 9.874 10.04 9.728 9.904 142,336 +0.08(+0.78%)
Sep 12, 2012 9.966 9.966 9.705 9.828 91,320 -0.14(-1.38%)
Sep 11, 2012 9.958 9.996 9.822 9.966 61,877 +0.02(+0.23%)
Sep 10, 2012 9.797 10.07 9.751 9.943 155,331 +0.12(+1.25%)
Sep 07, 2012 9.613 9.843 9.452 9.820 92,860 +0.25(+2.64%)
Sep 06, 2012 9.292 9.590 9.062 9.567 266,699 +0.34(+3.74%)
Sep 05, 2012 9.498 9.498 9.154 9.223 188,014 -0.23(-2.43%)
Sep 04, 2012 9.383 9.529 9.138 9.452 108,130 +0.06(+0.65%)
Aug 31, 2012 9.575 9.613 9.246 9.391 113,670 -0.15(-1.53%)
Aug 30, 2012 9.874 9.874 9.537 9.537 71,102 -0.44(-4.38%)
Aug 29, 2012 9.881 10.10 9.866 9.973 106,351 +0.14(+1.40%)
Aug 27, 2012 9.652 9.881 9.575 9.835 150,764 +0.21(+2.15%)
Aug 24, 2012 9.567 9.728 9.560 9.629 126,990 +0.02(+0.24%)
Aug 23, 2012 9.544 9.644 9.460 9.606 177,810 +0.03(+0.32%)
Aug 22, 2012 9.514 9.644 9.460 9.575 247,101 +0.07(+0.73%)
Aug 21, 2012 9.224 9.666 9.224 9.506 245,330 +0.27(+2.88%)
Aug 20, 2012 9.141 9.259 9.034 9.240 169,612 +0.11(+1.17%)
Aug 17, 2012 8.966 9.194 8.931 9.133 116,207 +0.12(+1.35%)
Aug 16, 2012 8.996 9.065 8.905 9.011 220,770 -0.02(-0.17%)
Aug 15, 2012 8.836 9.095 8.836 9.027 166,334 +0.08(+0.85%)
Aug 14, 2012 9.080 9.110 8.867 8.950 175,162 -0.14(-1.51%)
Aug 13, 2012 9.072 9.103 8.890 9.087 60,967 -0.02(-0.17%)
Aug 10, 2012 9.049 9.133 8.958 9.103 88,272 +0.06(+0.67%)
Aug 09, 2012 9.164 9.171 8.958 9.042 118,322 -0.11(-1.25%)
Aug 08, 2012 9.194 9.293 9.133 9.156 155,991 -0.11(-1.15%)
Aug 07, 2012 9.384 9.491 9.232 9.262 212,581 -0.11(-1.14%)
Aug 06, 2012 9.262 9.437 9.202 9.369 91,407 +0.09(+0.98%)
Aug 03, 2012 9.186 9.323 9.148 9.278 113,311 +0.21(+2.27%)
Aug 02, 2012 8.981 9.202 8.829 9.072 153,443 +0.05(+0.51%)
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.