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, 2012 8.440 8.494 8.223 8.370 129,864 -0.04(-0.46%)
Nov 29, 2012 8.262 8.486 8.262 8.409 98,546 +0.24(+2.93%)
Nov 28, 2012 7.999 8.231 7.806 8.169 122,043 +0.11(+1.34%)
Nov 27, 2012 8.023 8.107 7.945 8.061 61,764 +0.05(+0.68%)
Nov 26, 2012 7.914 8.050 7.914 8.007 46,583 +0.08(+1.07%)
Nov 23, 2012 7.899 8.015 7.876 7.922 31,351 +0.06(+0.79%)
Nov 21, 2012 7.799 7.976 7.799 7.860 118,977 +0.05(+0.59%)
Nov 20, 2012 7.922 7.922 7.714 7.814 110,057 -0.17(-2.13%)
Nov 19, 2012 7.775 7.992 7.775 7.984 66,708 +0.29(+3.71%)
Nov 16, 2012 7.622 7.752 7.591 7.698 139,380 +0.05(+0.60%)
Nov 15, 2012 7.568 7.714 7.545 7.652 87,059 +0.00(+0.00%)
Nov 14, 2012 7.828 7.828 7.599 7.652 129,521 -0.16(-2.06%)
Nov 13, 2012 7.805 8.020 7.790 7.813 72,016 -0.05(-0.68%)
Nov 12, 2012 7.913 7.966 7.806 7.867 49,889 -0.04(-0.48%)
Nov 09, 2012 7.828 8.020 7.828 7.905 164,716 +0.05(+0.68%)
Nov 08, 2012 7.982 8.089 7.851 7.851 258,294 -0.13(-1.63%)
Nov 07, 2012 8.089 8.158 7.936 7.982 211,277 -0.14(-1.70%)
Nov 06, 2012 8.288 8.307 8.120 8.120 185,560 -0.15(-1.85%)
Nov 05, 2012 8.403 8.480 8.265 8.273 184,094 -0.15(-1.73%)
Nov 02, 2012 8.449 8.564 8.242 8.418 234,768 -0.07(-0.81%)
Nov 01, 2012 8.204 8.541 8.135 8.487 155,904 +0.31(+3.75%)
Oct 31, 2012 8.288 8.633 8.150 8.181 235,017 -0.12(-1.48%)
Oct 26, 2012 9.498 8.303 8.303 8.303 556,792 -1.23(-12.86%)
Oct 25, 2012 9.567 9.590 9.308 9.529 140,861 +0.07(+0.73%)
Oct 24, 2012 9.544 9.544 9.399 9.460 68,715 -0.06(-0.60%)
Oct 23, 2012 9.330 9.629 9.330 9.517 82,670 +0.28(+3.03%)
Oct 19, 2012 9.491 9.514 9.115 9.238 143,653 -0.38(-3.90%)
Oct 18, 2012 9.797 9.797 9.606 9.613 112,818 -0.22(-2.26%)
Oct 17, 2012 9.682 9.881 9.544 9.835 110,584 +0.19(+1.99%)
Oct 16, 2012 9.575 9.697 9.491 9.644 97,234 +0.15(+1.61%)
Oct 15, 2012 9.720 9.720 9.422 9.491 60,726 -0.23(-2.36%)
Oct 12, 2012 9.736 9.797 9.598 9.720 107,628 -0.03(-0.31%)
Oct 11, 2012 9.606 9.819 9.514 9.751 77,928 +0.25(+2.58%)
Oct 10, 2012 9.330 9.574 9.207 9.506 92,705 +0.22(+2.39%)
Oct 09, 2012 9.475 9.475 9.123 9.284 124,694 -0.21(-2.18%)
Oct 08, 2012 9.483 9.590 9.353 9.491 38,795 -0.02(-0.24%)
Oct 05, 2012 9.483 9.690 9.376 9.514 96,627 +0.04(+0.40%)
Oct 04, 2012 9.391 9.483 9.169 9.475 84,464 +0.09(+0.98%)
Oct 03, 2012 9.468 9.529 9.330 9.383 72,001 -0.07(-0.73%)
Oct 02, 2012 9.498 9.498 9.292 9.452 164,796 +0.02(+0.16%)
Oct 01, 2012 9.445 9.629 9.383 9.437 77,977 +0.08(+0.82%)
Sep 28, 2012 9.544 9.551 9.360 9.360 46,065 -0.25(-2.55%)
Sep 27, 2012 9.521 9.636 9.330 9.606 56,076 +0.11(+1.13%)
Sep 26, 2012 9.682 9.682 9.391 9.498 75,265 -0.14(-1.43%)
Sep 25, 2012 9.774 9.943 9.590 9.636 83,279 -0.09(-0.94%)
Sep 24, 2012 9.590 9.851 9.590 9.728 64,162 +0.10(+1.03%)
Sep 21, 2012 9.843 9.904 9.613 9.629 260,870 -0.04(-0.40%)
Sep 20, 2012 9.667 9.805 9.537 9.667 70,107 -0.09(-0.94%)
Sep 19, 2012 10.04 10.04 9.713 9.759 100,329 -0.28(-2.75%)
Sep 18, 2012 10.01 10.07 9.675 10.03 115,003 -0.05(-0.46%)
Sep 17, 2012 9.973 10.09 9.920 10.08 71,526 +0.03(+0.31%)
Sep 14, 2012 9.927 10.19 9.889 10.05 128,781 +0.15(+1.47%)
Sep 13, 2012 9.874 10.04 9.728 9.904 142,336 +0.08(+0.78%)
Sep 12, 2012 9.966 9.966 9.705 9.828 91,320 -0.14(-1.38%)
Sep 11, 2012 9.958 9.996 9.822 9.966 61,877 +0.02(+0.23%)
Sep 10, 2012 9.797 10.07 9.751 9.943 155,331 +0.12(+1.25%)
Sep 07, 2012 9.613 9.843 9.452 9.820 92,860 +0.25(+2.64%)
Sep 06, 2012 9.292 9.590 9.062 9.567 266,699 +0.34(+3.74%)
Sep 05, 2012 9.498 9.498 9.154 9.223 188,014 -0.23(-2.43%)
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.