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 30, 2009 7.362 7.475 7.024 7.317 159,509 -0.08(-1.02%)
Nov 27, 2009 7.558 7.786 7.377 7.392 72,693 -0.32(-4.10%)
Nov 25, 2009 7.941 8.009 7.693 7.708 47,310 -0.21(-2.66%)
Nov 24, 2009 8.076 8.106 7.851 7.918 183,434 -0.13(-1.59%)
Nov 23, 2009 7.858 8.159 7.858 8.046 240,961 +0.35(+4.59%)
Nov 20, 2009 7.558 7.761 7.550 7.693 128,227 +0.07(+0.89%)
Nov 19, 2009 7.836 8.009 7.542 7.625 115,143 -0.27(-3.43%)
Nov 18, 2009 7.971 8.099 7.761 7.896 406,942 -0.10(-1.22%)
Nov 17, 2009 8.046 8.167 7.971 7.994 107,005 -0.07(-0.84%)
Nov 16, 2009 7.776 8.122 7.776 8.061 174,757 +0.23(+2.88%)
Nov 13, 2009 7.708 8.031 7.580 7.836 90,286 +0.31(+4.10%)
Nov 12, 2009 7.633 8.158 7.520 7.527 107,849 -0.10(-1.28%)
Nov 11, 2009 7.670 7.746 7.521 7.625 202,546 +0.05(+0.70%)
Nov 10, 2009 7.881 8.084 7.550 7.573 139,702 -0.38(-4.73%)
Nov 09, 2009 7.911 8.039 7.866 7.949 73,179 +0.14(+1.73%)
Nov 06, 2009 7.791 7.918 7.738 7.813 77,071 -0.11(-1.42%)
Nov 05, 2009 7.753 7.979 7.723 7.926 235,737 +0.24(+3.13%)
Nov 04, 2009 8.084 8.219 7.625 7.685 209,153 -0.23(-2.85%)
Nov 03, 2009 7.979 8.123 7.761 7.911 93,651 -0.12(-1.50%)
Nov 02, 2009 8.264 8.264 7.655 8.031 146,558 -0.20(-2.38%)
Oct 30, 2009 8.693 8.806 8.046 8.227 153,094 -0.53(-6.09%)
Oct 29, 2009 8.873 9.107 8.708 8.761 71,839 -0.03(-0.34%)
Oct 28, 2009 9.280 9.287 8.678 8.791 117,046 -0.51(-5.50%)
Oct 27, 2009 9.438 9.641 9.295 9.302 66,806 -0.20(-2.06%)
Oct 26, 2009 9.768 9.889 9.475 9.498 81,903 -0.26(-2.62%)
Oct 23, 2009 9.798 10.25 9.723 9.753 88,522 -0.32(-3.21%)
Oct 22, 2009 10.05 10.42 9.776 10.08 102,304 +0.04(+0.37%)
Oct 21, 2009 10.16 10.65 9.806 10.04 114,043 -0.18(-1.77%)
Oct 20, 2009 10.10 10.48 10.09 10.22 64,394 -0.24(-2.30%)
Oct 19, 2009 10.32 10.57 10.18 10.46 48,305 +0.22(+2.13%)
Oct 16, 2009 10.47 10.55 10.05 10.24 103,459 -0.27(-2.57%)
Oct 15, 2009 10.48 10.60 10.27 10.51 90,681 -0.01(-0.07%)
Oct 14, 2009 10.63 10.69 10.44 10.52 88,127 -0.05(-0.50%)
Oct 13, 2009 10.81 10.95 10.48 10.57 104,501 -0.23(-2.09%)
Oct 12, 2009 10.78 10.98 10.34 10.80 72,870 +0.26(+2.43%)
Oct 09, 2009 10.02 10.54 9.904 10.54 142,062 +0.51(+5.10%)
Oct 08, 2009 10.12 10.32 10.00 10.03 107,534 -0.02(-0.22%)
Oct 07, 2009 10.08 10.15 9.866 10.05 29,415 +0.01(+0.07%)
Oct 06, 2009 9.986 10.11 9.806 10.05 103,451 +0.06(+0.60%)
Oct 05, 2009 9.941 10.06 9.806 9.986 106,422 +0.13(+1.30%)
Oct 02, 2009 9.445 10.02 9.445 9.859 139,451 +0.34(+3.55%)
Oct 01, 2009 10.04 10.05 9.347 9.520 114,704 -0.55(-5.45%)
Sep 30, 2009 10.11 10.26 9.731 10.07 168,505 -0.06(-0.59%)
Sep 29, 2009 10.50 10.54 10.04 10.13 67,486 -0.40(-3.79%)
Sep 28, 2009 9.859 10.53 9.829 10.53 145,597 +0.70(+7.12%)
Sep 25, 2009 9.919 10.16 9.723 9.829 88,409 -0.09(-0.91%)
Sep 24, 2009 9.851 9.986 9.595 9.919 125,591 +0.11(+1.15%)
Sep 23, 2009 9.641 10.09 9.618 9.806 107,243 +0.15(+1.56%)
Sep 22, 2009 9.671 9.761 9.535 9.656 76,027 +0.08(+0.78%)
Sep 21, 2009 9.656 9.813 9.565 9.580 69,708 -0.12(-1.24%)
Sep 18, 2009 9.633 9.866 9.550 9.701 211,141 +0.11(+1.10%)
Sep 17, 2009 9.708 9.753 9.468 9.595 59,322 -0.11(-1.16%)
Sep 16, 2009 9.701 9.731 9.460 9.708 48,211 +0.02(+0.16%)
Sep 15, 2009 9.648 9.776 9.445 9.693 71,647 -0.01(-0.08%)
Sep 14, 2009 9.543 9.738 9.453 9.701 35,280 +0.11(+1.18%)
Sep 11, 2009 9.663 9.761 9.422 9.588 59,580 -0.09(-0.93%)
Sep 10, 2009 9.656 9.731 9.460 9.678 145,105 -0.02(-0.16%)
Sep 09, 2009 9.392 9.776 9.392 9.693 109,615 +0.31(+3.29%)
Sep 08, 2009 9.310 9.453 9.176 9.385 145,655 +0.13(+1.38%)
Sep 04, 2009 9.204 9.302 8.964 9.257 177,854 +0.05(+0.49%)
Sep 03, 2009 9.077 9.234 8.768 9.212 109,643 +0.14(+1.58%)
Sep 02, 2009 9.031 9.159 8.941 9.069 111,454 +0.00(+0.00%)
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.