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, 2018 28.06 29.09 27.89 29.00 4,792,806 +0.47(+1.65%)
Oct 30, 2018 27.31 28.73 26.85 28.53 13,243,714 +13.60(+91.09%)
Oct 29, 2018 15.04 15.25 14.66 14.93 751,928 +0.18(+1.22%)
Oct 26, 2018 14.22 14.95 13.92 14.75 627,000 +0.15(+1.03%)
Oct 25, 2018 14.16 14.72 14.15 14.60 1,090,012 +0.59(+4.21%)
Oct 24, 2018 15.03 15.03 14.00 14.01 649,492 -1.10(-7.28%)
Oct 23, 2018 14.60 15.19 14.44 15.11 510,722 +0.14(+0.94%)
Oct 22, 2018 15.23 15.49 14.82 14.97 453,890 -0.07(-0.47%)
Oct 19, 2018 15.85 15.95 15.02 15.04 544,400 -0.81(-5.11%)
Oct 18, 2018 16.39 16.44 15.82 15.85 342,694 -0.61(-3.71%)
Oct 17, 2018 16.59 16.84 16.11 16.46 451,406 -0.04(-0.24%)
Oct 16, 2018 15.89 16.61 15.80 16.50 726,475 +0.77(+4.90%)
Oct 15, 2018 15.70 15.90 15.49 15.73 328,685 +0.02(+0.13%)
Oct 12, 2018 15.76 15.79 15.47 15.71 424,000 +0.31(+2.01%)
Oct 11, 2018 15.42 15.94 15.38 15.40 627,982 -0.07(-0.45%)
Oct 10, 2018 15.71 16.09 15.44 15.47 787,237 -0.35(-2.21%)
Oct 09, 2018 15.65 15.83 15.40 15.82 544,815 +0.13(+0.83%)
Oct 08, 2018 15.84 15.96 15.22 15.69 566,595 -0.13(-0.82%)
Oct 05, 2018 16.50 16.68 15.73 15.82 629,800 -0.71(-4.30%)
Oct 04, 2018 17.00 17.00 16.35 16.53 687,227 -0.48(-2.82%)
Oct 03, 2018 17.10 17.25 16.75 17.01 703,461 +0.00(+0.00%)
Oct 02, 2018 17.35 17.68 16.91 17.01 642,227 -0.37(-2.13%)
Oct 01, 2018 17.50 17.84 17.19 17.38 625,336 -0.07(-0.40%)
Sep 28, 2018 17.30 17.60 17.07 17.45 367,100 +0.07(+0.40%)
Sep 27, 2018 16.95 17.49 16.81 17.38 382,268 +0.46(+2.72%)
Sep 26, 2018 17.58 17.87 16.89 16.92 461,402 -0.65(-3.70%)
Sep 25, 2018 17.60 17.78 17.40 17.57 418,095 -0.06(-0.34%)
Sep 24, 2018 17.68 17.70 17.26 17.63 597,897 -0.17(-0.96%)
Sep 21, 2018 18.40 18.62 17.77 17.80 679,200 -0.53(-2.89%)
Sep 20, 2018 17.79 18.35 17.60 18.33 613,350 +0.68(+3.85%)
Sep 19, 2018 17.72 17.91 17.56 17.65 452,271 -0.13(-0.73%)
Sep 18, 2018 18.05 18.17 17.77 17.78 472,143 -0.28(-1.55%)
Sep 17, 2018 18.30 18.33 17.71 18.06 421,636 -0.20(-1.10%)
Sep 14, 2018 18.20 18.40 18.11 18.26 388,900 +0.09(+0.50%)
Sep 13, 2018 17.99 18.29 17.87 18.17 493,800 +0.31(+1.74%)
Sep 12, 2018 17.92 17.97 17.48 17.86 636,113 -0.11(-0.61%)
Sep 11, 2018 17.90 18.08 17.46 17.97 851,932 -0.02(-0.11%)
Sep 10, 2018 18.50 18.75 17.68 17.99 802,945 -0.40(-2.18%)
Sep 07, 2018 18.88 19.24 18.26 18.39 949,700 -0.60(-3.16%)
Sep 06, 2018 20.87 20.89 18.99 18.99 1,328,634 -1.88(-9.01%)
Sep 05, 2018 21.38 21.41 20.51 20.87 478,192 -0.51(-2.39%)
Sep 04, 2018 21.95 22.11 21.15 21.38 609,368 -0.57(-2.60%)
Aug 31, 2018 21.95 21.95 21.95 0 -0.14(-0.63%)
Aug 30, 2018 22.52 22.57 22.06 22.09 434,595 -0.45(-2.00%)
Aug 29, 2018 22.59 22.70 22.35 22.54 347,894 -0.06(-0.27%)
Aug 28, 2018 22.47 22.72 22.28 22.60 394,312 +0.16(+0.71%)
Aug 27, 2018 22.88 23.13 22.43 22.44 524,632 -0.44(-1.92%)
Aug 24, 2018 23.22 23.40 22.87 22.88 364,000 -0.22(-0.95%)
Aug 23, 2018 23.38 23.50 22.87 23.10 350,684 -0.29(-1.24%)
Aug 22, 2018 23.03 23.59 23.02 23.39 414,918 +0.35(+1.52%)
Aug 21, 2018 22.80 23.20 22.55 23.04 581,558 +0.25(+1.10%)
Aug 20, 2018 22.94 23.25 22.54 22.79 539,252 -0.10(-0.44%)
Aug 17, 2018 23.25 23.49 22.43 22.89 1,129,900 -0.51(-2.18%)
Aug 16, 2018 23.39 23.60 23.08 23.40 541,642 +0.18(+0.78%)
Aug 15, 2018 23.65 23.72 22.86 23.22 786,043 -0.43(-1.82%)
Aug 14, 2018 23.16 23.90 22.95 23.65 821,805 +0.58(+2.51%)
Aug 13, 2018 23.13 23.42 22.80 23.07 687,774 -0.11(-0.47%)
Aug 10, 2018 22.44 23.49 22.26 23.18 920,300 +0.83(+3.71%)
Aug 09, 2018 23.10 23.30 22.25 22.35 1,000,031 -1.00(-4.28%)
Aug 08, 2018 22.33 23.47 21.94 23.35 858,056 +1.10(+4.94%)
Aug 07, 2018 22.66 22.89 21.61 22.25 847,769 -0.42(-1.85%)
Aug 06, 2018 22.50 23.25 22.23 22.67 1,446,244 +0.18(+0.80%)
Aug 03, 2018 21.58 22.54 21.30 22.49 1,511,800 +1.06(+4.95%)
Aug 02, 2018 21.09 21.90 20.50 21.43 3,697,981 +3.63(+20.39%)
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.