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 (%)
Nov 28, 2008 5.031 5.211 4.888 5.121 96,034 +0.03(+0.59%)
Nov 26, 2008 4.647 5.098 4.557 5.091 177,922 +0.32(+6.61%)
Nov 25, 2008 4.783 4.911 4.550 4.775 176,374 +0.04(+0.79%)
Nov 24, 2008 4.347 4.783 4.038 4.738 264,191 +0.44(+10.33%)
Nov 21, 2008 4.249 4.294 3.798 4.294 407,574 +0.11(+2.70%)
Nov 20, 2008 4.444 4.550 4.151 4.181 239,953 -0.32(-7.02%)
Nov 19, 2008 4.933 5.068 4.482 4.497 181,398 -0.44(-8.84%)
Nov 18, 2008 5.031 5.068 4.775 4.933 289,148 -0.09(-1.80%)
Nov 17, 2008 4.873 5.091 4.828 5.023 281,645 +0.07(+1.37%)
Nov 14, 2008 5.520 5.662 4.933 4.956 167,263 -0.68(-12.02%)
Nov 13, 2008 5.008 5.655 4.723 5.632 303,728 +0.65(+12.97%)
Nov 12, 2008 5.467 5.505 4.986 4.986 206,282 -0.53(-9.55%)
Nov 11, 2008 5.708 5.760 5.482 5.512 164,286 -0.23(-4.06%)
Nov 10, 2008 5.918 6.016 5.715 5.745 157,118 -0.17(-2.92%)
Nov 07, 2008 5.820 6.023 5.768 5.918 150,768 +0.14(+2.34%)
Nov 06, 2008 5.986 6.144 5.753 5.783 192,495 -0.23(-3.87%)
Nov 05, 2008 6.129 6.437 5.986 6.016 172,106 -0.18(-2.91%)
Nov 04, 2008 6.369 6.467 6.064 6.196 204,117 -0.03(-0.48%)
Nov 03, 2008 6.399 6.565 6.211 6.226 273,141 -0.07(-1.08%)
Oct 31, 2008 6.129 6.565 6.129 6.294 317,600 +0.14(+2.32%)
Oct 30, 2008 6.211 6.429 6.046 6.151 285,281 +0.10(+1.61%)
Oct 29, 2008 6.174 6.302 5.948 6.054 267,109 -0.09(-1.47%)
Oct 28, 2008 6.084 6.144 5.730 6.144 454,110 +0.17(+2.77%)
Oct 27, 2008 6.121 6.430 5.978 5.978 362,843 -0.29(-4.56%)
Oct 24, 2008 6.392 6.490 6.151 6.264 268,131 -0.33(-5.02%)
Oct 23, 2008 6.490 6.843 6.475 6.595 576,184 -0.13(-1.90%)
Oct 22, 2008 6.896 6.978 6.678 6.723 254,137 -0.25(-3.56%)
Oct 21, 2008 7.227 7.482 6.956 6.971 269,125 -0.25(-3.44%)
Oct 20, 2008 7.136 7.324 7.069 7.219 189,064 -0.05(-0.62%)
Oct 17, 2008 7.159 8.881 7.031 7.264 451,144 -0.14(-1.83%)
Oct 16, 2008 7.603 7.603 6.467 7.400 814,971 -0.17(-2.28%)
Oct 15, 2008 7.986 8.249 7.520 7.573 167,243 -0.55(-6.76%)
Oct 14, 2008 8.806 8.806 7.873 8.122 271,153 -0.61(-6.98%)
Oct 13, 2008 7.994 8.783 7.971 8.731 298,826 +0.85(+10.78%)
Oct 10, 2008 7.715 7.994 6.963 7.881 387,167 -0.08(-0.95%)
Oct 09, 2008 8.588 8.746 7.926 7.956 283,759 -0.42(-5.03%)
Oct 08, 2008 8.881 9.077 8.325 8.377 682,393 -0.67(-7.40%)
Oct 07, 2008 9.543 9.708 8.964 9.046 545,742 -0.32(-3.45%)
Oct 06, 2008 9.791 9.798 8.949 9.370 389,437 -0.60(-6.03%)
Oct 03, 2008 10.47 10.53 9.971 9.971 275,316 -0.33(-3.21%)
Oct 02, 2008 10.51 10.65 10.15 10.30 210,688 -0.29(-2.77%)
Oct 01, 2008 10.57 10.77 10.38 10.60 111,470 -0.10(-0.91%)
Sep 30, 2008 10.36 10.74 10.25 10.69 173,093 +0.36(+3.49%)
Sep 29, 2008 10.88 11.01 10.19 10.33 397,976 -0.76(-6.85%)
Sep 26, 2008 10.86 11.14 10.81 11.09 171,727 +0.02(+0.14%)
Sep 25, 2008 11.28 11.28 10.90 11.08 239,761 -0.28(-2.45%)
Sep 24, 2008 11.63 11.99 11.28 11.36 116,361 -0.23(-1.95%)
Sep 23, 2008 11.72 11.97 11.57 11.58 132,856 -0.19(-1.60%)
Sep 22, 2008 11.71 12.05 11.54 11.77 273,695 +0.02(+0.19%)
Sep 19, 2008 11.97 12.04 11.55 11.75 610,271 +0.09(+0.77%)
Sep 18, 2008 11.28 11.87 10.96 11.66 515,038 +0.41(+3.61%)
Sep 17, 2008 11.33 11.50 11.18 11.25 181,786 -0.24(-2.09%)
Sep 16, 2008 10.54 11.51 10.54 11.49 328,766 +0.77(+7.23%)
Sep 15, 2008 10.79 11.43 10.72 10.72 274,177 -0.26(-2.33%)
Sep 12, 2008 10.66 11.02 10.54 10.97 169,700 +0.22(+2.03%)
Sep 11, 2008 10.56 10.81 10.44 10.75 246,692 +0.04(+0.35%)
Sep 10, 2008 10.75 10.78 10.38 10.72 247,563 -0.02(-0.21%)
Sep 09, 2008 10.70 10.89 10.64 10.74 202,430 +0.05(+0.49%)
Sep 08, 2008 10.76 10.81 10.42 10.69 113,868 +0.14(+1.36%)
Sep 05, 2008 10.50 10.58 10.33 10.54 119,614 +0.00(+0.00%)
Sep 04, 2008 10.75 10.78 10.41 10.54 171,141 -0.28(-2.57%)
Sep 03, 2008 10.78 10.89 10.69 10.82 115,437 +0.04(+0.35%)
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.