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, 2016 5.150 5.210 5.120 5.180 103,831 +0.00(+0.00%)
Oct 28, 2016 5.230 5.430 5.160 5.180 79,223 -0.05(-0.96%)
Oct 27, 2016 5.230 5.300 5.190 5.230 70,363 +0.03(+0.58%)
Oct 26, 2016 5.200 5.250 5.180 5.200 69,566 +0.00(+0.00%)
Oct 25, 2016 5.410 5.410 5.106 5.200 56,741 -0.24(-4.41%)
Oct 24, 2016 5.290 5.460 5.230 5.440 68,267 +0.23(+4.41%)
Oct 21, 2016 5.200 5.250 5.190 5.210 36,936 -0.01(-0.19%)
Oct 20, 2016 5.180 5.250 5.160 5.220 53,446 +0.06(+1.16%)
Oct 19, 2016 5.230 5.240 5.150 5.160 76,442 -0.05(-0.96%)
Oct 18, 2016 5.350 5.350 5.200 5.210 54,454 -0.07(-1.33%)
Oct 17, 2016 5.280 5.340 5.230 5.280 69,139 -0.04(-0.75%)
Oct 14, 2016 5.410 5.450 5.260 5.320 74,495 -0.10(-1.85%)
Oct 13, 2016 5.490 5.630 5.350 5.420 66,339 -0.09(-1.63%)
Oct 12, 2016 5.540 5.770 5.440 5.510 78,100 -0.05(-0.90%)
Oct 11, 2016 5.690 5.690 5.530 5.560 52,897 -0.13(-2.28%)
Oct 10, 2016 5.600 5.710 5.580 5.690 152,787 +0.15(+2.71%)
Oct 07, 2016 5.530 5.600 5.450 5.540 94,364 +0.01(+0.18%)
Oct 06, 2016 5.480 5.590 5.450 5.530 632,096 +0.01(+0.18%)
Oct 05, 2016 5.430 5.600 5.330 5.520 425,458 +0.08(+1.47%)
Oct 04, 2016 5.610 5.610 5.410 5.440 86,830 -0.16(-2.86%)
Oct 03, 2016 5.590 5.670 5.570 5.600 116,766 -0.04(-0.71%)
Sep 30, 2016 5.590 5.780 5.580 5.640 96,224 +0.10(+1.81%)
Sep 29, 2016 5.690 5.940 5.520 5.540 82,654 -0.17(-2.98%)
Sep 28, 2016 5.650 5.730 5.550 5.710 136,306 +0.06(+1.06%)
Sep 27, 2016 5.680 5.710 5.520 5.650 77,206 -0.03(-0.53%)
Sep 26, 2016 5.730 5.860 5.630 5.680 51,900 -0.11(-1.90%)
Sep 23, 2016 5.950 5.950 5.560 5.790 71,976 -0.18(-3.02%)
Sep 22, 2016 6.020 6.046 5.510 5.970 197,727 -0.03(-0.50%)
Sep 21, 2016 5.820 6.010 5.640 6.000 129,746 +0.18(+3.09%)
Sep 20, 2016 5.780 5.880 5.740 5.820 83,301 +0.04(+0.69%)
Sep 19, 2016 5.770 5.915 5.720 5.780 116,565 -0.01(-0.17%)
Sep 16, 2016 5.720 5.800 5.590 5.790 555,650 +0.08(+1.40%)
Sep 15, 2016 5.670 5.760 5.560 5.710 89,896 +0.04(+0.71%)
Sep 14, 2016 5.650 5.770 5.610 5.670 136,882 +0.02(+0.35%)
Sep 13, 2016 5.760 5.870 5.640 5.650 109,443 -0.18(-3.09%)
Sep 12, 2016 5.550 5.860 5.550 5.830 156,113 +0.25(+4.48%)
Sep 09, 2016 5.800 5.800 5.580 5.580 207,881 -0.23(-3.96%)
Sep 08, 2016 5.880 5.880 5.780 5.810 116,448 -0.07(-1.19%)
Sep 07, 2016 5.720 5.890 5.710 5.880 197,922 +0.18(+3.16%)
Sep 06, 2016 5.720 5.770 5.625 5.700 137,062 -0.05(-0.87%)
Sep 02, 2016 5.620 5.750 5.750 5.750 165,400 +0.13(+2.31%)
Sep 01, 2016 5.570 5.640 5.560 5.620 177,645 +0.05(+0.90%)
Aug 31, 2016 5.670 5.710 5.556 5.570 113,363 -0.13(-2.28%)
Aug 30, 2016 5.760 5.780 5.650 5.700 152,364 -0.05(-0.87%)
Aug 29, 2016 5.790 5.840 5.730 5.750 156,864 -0.03(-0.52%)
Aug 26, 2016 5.820 5.840 5.740 5.780 189,041 -0.03(-0.52%)
Aug 25, 2016 5.700 5.830 5.640 5.810 248,823 +0.11(+1.93%)
Aug 24, 2016 5.700 5.800 5.650 5.700 322,616 +0.04(+0.71%)
Aug 23, 2016 5.600 5.715 5.595 5.660 269,919 +0.06(+1.07%)
Aug 22, 2016 5.600 5.670 5.530 5.600 197,774 +0.03(+0.54%)
Aug 19, 2016 5.240 5.629 5.220 5.570 289,261 +0.34(+6.50%)
Aug 18, 2016 5.260 5.270 5.230 5.230 98,467 -0.01(-0.19%)
Aug 17, 2016 5.250 5.300 5.230 5.240 151,155 -0.01(-0.19%)
Aug 16, 2016 5.220 5.310 5.200 5.250 148,369 -0.01(-0.19%)
Aug 15, 2016 5.140 5.260 5.140 5.260 200,476 +0.10(+1.94%)
Aug 12, 2016 5.120 5.250 5.086 5.160 256,148 +0.03(+0.58%)
Aug 11, 2016 5.130 5.200 5.110 5.130 355,720 +0.02(+0.39%)
Aug 10, 2016 5.010 5.155 5.010 5.110 234,251 +0.02(+0.39%)
Aug 09, 2016 4.970 5.140 4.947 5.090 247,706 +0.16(+3.25%)
Aug 08, 2016 4.910 4.940 4.841 4.930 287,684 -0.01(-0.20%)
Aug 05, 2016 4.810 5.150 4.810 4.940 256,632 -0.16(-3.14%)
Aug 04, 2016 5.110 5.180 5.020 5.100 401,853 -0.05(-0.97%)
Aug 03, 2016 5.930 5.930 4.740 5.150 2,061,763 -1.70(-24.82%)
Aug 02, 2016 6.980 7.030 6.850 6.850 203,500 -0.13(-1.86%)
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.