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, 2015 4.970 4.970 4.670 4.670 84,097 -0.28(-5.66%)
Oct 29, 2015 4.890 4.970 4.870 4.950 107,739 +0.06(+1.23%)
Oct 28, 2015 4.730 4.970 4.720 4.890 142,213 +0.17(+3.60%)
Oct 27, 2015 4.720 4.740 4.600 4.720 54,010 +0.01(+0.21%)
Oct 26, 2015 4.720 4.760 4.670 4.710 54,582 -0.02(-0.42%)
Oct 23, 2015 4.830 4.830 4.700 4.730 61,228 -0.09(-1.87%)
Oct 22, 2015 4.640 4.840 4.640 4.820 149,179 +0.18(+3.88%)
Oct 21, 2015 4.800 4.900 4.360 4.640 170,915 -0.14(-2.93%)
Oct 20, 2015 4.720 4.900 4.690 4.780 162,867 +0.06(+1.27%)
Oct 19, 2015 4.800 4.840 4.680 4.720 100,848 -0.06(-1.26%)
Oct 16, 2015 4.830 4.840 4.780 4.780 68,315 -0.04(-0.83%)
Oct 15, 2015 4.860 4.920 4.780 4.820 53,643 -0.02(-0.41%)
Oct 14, 2015 4.880 4.920 4.800 4.840 67,400 -0.04(-0.82%)
Oct 13, 2015 4.910 4.960 4.850 4.880 35,881 -0.04(-0.81%)
Oct 12, 2015 4.960 4.960 4.900 4.920 56,946 -0.02(-0.40%)
Oct 09, 2015 4.960 4.980 4.940 4.940 67,032 -0.02(-0.40%)
Oct 08, 2015 4.880 5.000 4.880 4.960 65,597 +0.06(+1.22%)
Oct 07, 2015 4.880 5.000 4.870 4.900 66,960 +0.03(+0.62%)
Oct 06, 2015 4.870 4.910 4.750 4.870 82,035 -0.02(-0.41%)
Oct 05, 2015 4.840 4.965 4.800 4.890 46,837 +0.06(+1.24%)
Oct 02, 2015 4.730 4.840 4.730 4.830 39,770 +0.05(+1.05%)
Oct 01, 2015 4.640 4.835 4.640 4.780 96,327 +0.14(+3.02%)
Sep 30, 2015 4.570 4.805 4.570 4.640 96,994 +0.11(+2.43%)
Sep 29, 2015 4.520 4.560 4.470 4.530 51,133 +0.00(+0.00%)
Sep 28, 2015 4.530 4.620 4.430 4.530 42,273 -0.06(-1.31%)
Sep 25, 2015 4.490 5.000 4.420 4.590 188,351 +0.10(+2.23%)
Sep 24, 2015 4.490 4.510 4.370 4.490 112,691 +0.03(+0.67%)
Sep 23, 2015 4.330 4.530 4.320 4.460 100,451 +0.13(+3.00%)
Sep 22, 2015 4.430 4.520 4.330 4.330 96,868 -0.17(-3.78%)
Sep 21, 2015 4.510 4.610 4.460 4.500 45,895 +0.00(+0.00%)
Sep 18, 2015 4.590 4.630 4.480 4.500 95,561 -0.15(-3.23%)
Sep 17, 2015 4.650 4.810 4.600 4.650 64,785 -0.03(-0.64%)
Sep 16, 2015 4.470 4.750 4.470 4.680 57,163 +0.23(+5.17%)
Sep 15, 2015 4.500 4.570 4.390 4.450 46,172 -0.02(-0.45%)
Sep 14, 2015 4.450 4.530 4.350 4.470 61,242 +0.00(+0.00%)
Sep 11, 2015 4.430 4.500 4.400 4.470 59,554 -0.01(-0.22%)
Sep 10, 2015 4.570 4.580 4.420 4.480 60,988 -0.10(-2.18%)
Sep 09, 2015 4.700 4.800 4.452 4.580 272,089 -0.07(-1.51%)
Sep 08, 2015 4.570 4.840 4.490 4.650 71,899 +0.17(+3.79%)
Sep 04, 2015 4.460 4.480 4.480 4.480 221,500 -0.02(-0.44%)
Sep 03, 2015 4.480 4.710 4.420 4.500 145,612 +0.00(+0.00%)
Sep 02, 2015 4.510 4.550 4.400 4.500 77,735 +0.02(+0.45%)
Sep 01, 2015 4.600 4.690 4.420 4.480 96,910 -0.16(-3.45%)
Aug 31, 2015 4.380 4.710 4.350 4.640 97,264 +0.21(+4.74%)
Aug 28, 2015 4.350 4.520 4.310 4.430 221,588 +0.03(+0.68%)
Aug 27, 2015 4.240 4.510 4.150 4.400 157,156 +0.19(+4.51%)
Aug 26, 2015 4.400 4.400 4.090 4.210 340,421 -0.14(-3.22%)
Aug 25, 2015 4.470 4.580 4.310 4.350 139,403 -0.03(-0.68%)
Aug 24, 2015 4.400 4.530 4.285 4.380 143,085 -0.20(-4.37%)
Aug 21, 2015 4.550 4.690 4.470 4.580 71,048 -0.02(-0.43%)
Aug 20, 2015 4.580 4.650 4.430 4.600 111,943 -0.03(-0.65%)
Aug 19, 2015 4.550 4.630 4.510 4.630 54,534 +0.04(+0.87%)
Aug 18, 2015 4.620 4.650 4.550 4.590 86,067 -0.08(-1.71%)
Aug 17, 2015 4.620 4.670 4.540 4.670 122,173 -0.05(-1.06%)
Aug 14, 2015 4.660 4.750 4.610 4.720 57,333 +0.05(+1.07%)
Aug 13, 2015 4.820 4.820 4.640 4.670 90,326 -0.16(-3.31%)
Aug 12, 2015 4.740 4.860 4.670 4.830 105,541 +0.04(+0.84%)
Aug 11, 2015 4.850 4.910 4.695 4.790 82,546 -0.13(-2.64%)
Aug 10, 2015 4.560 4.940 4.560 4.920 254,382 +0.24(+5.13%)
Aug 07, 2015 4.610 4.740 4.388 4.680 73,131 +0.04(+0.86%)
Aug 06, 2015 4.850 4.850 4.580 4.640 107,158 -0.14(-2.93%)
Aug 05, 2015 4.730 4.880 4.530 4.780 247,143 +0.08(+1.70%)
Aug 04, 2015 4.500 4.810 4.500 4.700 182,407 +0.18(+3.98%)
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.