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, 2011 9.588 9.934 9.445 9.904 246,683 +0.75(+8.22%)
Nov 29, 2011 9.242 9.407 9.107 9.152 107,749 -0.11(-1.14%)
Nov 28, 2011 9.039 9.325 9.016 9.257 167,453 +0.58(+6.67%)
Nov 25, 2011 8.836 8.964 8.678 8.678 78,297 -0.19(-2.12%)
Nov 23, 2011 8.941 9.013 8.768 8.866 235,236 -0.16(-1.75%)
Nov 22, 2011 9.054 9.280 9.001 9.024 157,012 -0.01(-0.08%)
Nov 21, 2011 9.069 9.189 8.986 9.031 203,260 -0.23(-2.44%)
Nov 18, 2011 9.438 9.438 9.167 9.257 133,065 -0.15(-1.60%)
Nov 17, 2011 9.377 9.460 9.174 9.407 154,803 +0.01(+0.08%)
Nov 16, 2011 9.558 9.776 9.362 9.400 120,030 -0.28(-2.87%)
Nov 15, 2011 9.332 9.768 9.332 9.678 121,756 +0.25(+2.63%)
Nov 14, 2011 9.513 9.708 9.295 9.430 138,690 -0.13(-1.34%)
Nov 11, 2011 9.550 9.753 9.438 9.558 118,308 +0.14(+1.52%)
Nov 10, 2011 9.550 9.671 9.355 9.415 95,792 +0.03(+0.32%)
Nov 09, 2011 9.377 9.573 9.317 9.385 180,951 -0.28(-2.88%)
Nov 08, 2011 9.716 9.716 9.372 9.663 122,014 -0.02(-0.16%)
Nov 07, 2011 9.693 9.731 9.377 9.678 78,603 +0.00(+0.00%)
Nov 04, 2011 9.844 9.859 9.580 9.678 142,974 -0.29(-2.87%)
Nov 03, 2011 9.776 10.08 9.355 9.964 158,044 +0.32(+3.27%)
Nov 02, 2011 9.588 9.678 9.370 9.648 148,342 +0.26(+2.72%)
Nov 01, 2011 9.024 9.528 9.024 9.392 212,019 +0.15(+1.63%)
Oct 31, 2011 9.686 9.693 8.964 9.242 392,315 -0.65(-6.61%)
Oct 28, 2011 9.896 10.37 9.881 9.896 356,731 -0.05(-0.45%)
Oct 27, 2011 8.543 10.13 8.543 9.941 553,823 +0.53(+5.68%)
Oct 26, 2011 9.475 9.776 9.272 9.407 257,695 +0.11(+1.13%)
Oct 25, 2011 9.671 9.671 9.234 9.302 119,434 -0.44(-4.48%)
Oct 24, 2011 9.610 9.798 9.422 9.738 275,723 +0.17(+1.81%)
Oct 21, 2011 9.588 9.641 9.355 9.565 168,739 +0.05(+0.55%)
Oct 20, 2011 9.919 9.919 9.242 9.513 187,117 -0.43(-4.31%)
Oct 19, 2011 10.32 10.32 9.836 9.941 189,395 -0.41(-3.99%)
Oct 18, 2011 9.874 10.45 9.407 10.35 117,438 +0.38(+3.77%)
Oct 17, 2011 10.37 10.57 9.866 9.979 171,955 -0.49(-4.67%)
Oct 14, 2011 10.35 10.56 10.13 10.47 97,654 +0.28(+2.73%)
Oct 13, 2011 9.979 10.24 9.821 10.19 98,450 +0.14(+1.42%)
Oct 12, 2011 9.708 10.15 9.633 10.05 172,652 +0.46(+4.78%)
Oct 11, 2011 9.520 9.678 9.197 9.588 129,490 -0.05(-0.47%)
Oct 10, 2011 9.137 9.663 8.904 9.633 136,631 +0.70(+7.83%)
Oct 07, 2011 9.588 9.588 8.881 8.934 124,220 -0.64(-6.68%)
Oct 06, 2011 9.550 9.686 9.347 9.573 138,189 -0.07(-0.70%)
Oct 05, 2011 9.475 10.26 9.355 9.641 184,049 +0.15(+1.58%)
Oct 04, 2011 8.204 9.550 8.129 9.490 267,649 +1.14(+13.69%)
Oct 03, 2011 8.828 9.159 8.272 8.347 216,483 -0.59(-6.64%)
Sep 30, 2011 8.828 9.084 8.828 8.941 211,828 -0.06(-0.67%)
Sep 29, 2011 9.129 9.212 8.753 9.001 155,218 +0.12(+1.35%)
Sep 28, 2011 9.633 9.829 8.866 8.881 261,057 -0.73(-7.59%)
Sep 27, 2011 9.573 10.04 9.400 9.610 194,580 +0.29(+3.06%)
Sep 26, 2011 9.287 9.400 9.054 9.325 147,871 +0.11(+1.22%)
Sep 23, 2011 9.137 9.242 8.941 9.212 256,587 +0.05(+0.57%)
Sep 22, 2011 9.257 9.543 8.911 9.159 211,411 -0.44(-4.55%)
Sep 21, 2011 9.881 10.13 9.528 9.595 164,556 -0.34(-3.41%)
Sep 20, 2011 10.60 10.61 9.889 9.934 168,880 -0.70(-6.58%)
Sep 19, 2011 10.86 10.94 10.51 10.63 112,123 -0.46(-4.14%)
Sep 16, 2011 11.29 11.29 10.68 11.09 253,042 -0.20(-1.80%)
Sep 15, 2011 11.34 11.46 11.07 11.29 103,820 +0.09(+0.81%)
Sep 14, 2011 11.11 11.57 10.83 11.20 139,085 +0.22(+1.99%)
Sep 13, 2011 10.80 11.25 10.60 10.99 109,421 +0.23(+2.10%)
Sep 12, 2011 10.58 10.87 10.33 10.76 132,029 -0.04(-0.35%)
Sep 09, 2011 10.46 10.93 10.35 10.80 198,822 +0.23(+2.21%)
Sep 08, 2011 10.52 10.90 10.52 10.57 168,612 -0.08(-0.71%)
Sep 07, 2011 10.70 10.70 10.39 10.64 184,338 +0.15(+1.43%)
Sep 06, 2011 10.18 10.78 9.971 10.49 209,366 -0.05(-0.50%)
Sep 02, 2011 10.88 11.59 10.53 10.54 124,412 -0.63(-5.65%)
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.