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 29, 2013 10.02 10.02 9.796 9.873 0 -0.09(-0.87%)
Nov 27, 2013 9.911 9.978 9.700 9.959 0 +0.09(+0.87%)
Nov 26, 2013 9.623 9.921 9.595 9.873 0 +0.29(+3.00%)
Nov 25, 2013 9.595 9.700 9.513 9.585 107,654 +0.03(+0.30%)
Nov 22, 2013 9.604 9.710 9.518 9.556 0 -0.09(-0.90%)
Nov 21, 2013 9.422 9.691 9.355 9.643 132,961 +0.27(+2.87%)
Nov 20, 2013 9.336 9.470 9.278 9.374 0 +0.07(+0.72%)
Nov 19, 2013 9.326 9.355 9.220 9.307 109,805 +0.01(+0.10%)
Nov 18, 2013 9.268 9.393 9.244 9.297 0 +0.04(+0.41%)
Nov 15, 2013 9.403 9.441 9.230 9.259 0 -0.16(-1.73%)
Nov 14, 2013 9.422 9.517 9.384 9.422 0 -0.03(-0.30%)
Nov 13, 2013 9.298 9.508 9.146 9.451 0 +0.10(+1.02%)
Nov 12, 2013 9.298 9.450 9.270 9.355 0 +0.00(+0.00%)
Nov 11, 2013 9.279 9.412 9.091 9.355 0 +0.09(+0.92%)
Nov 08, 2013 9.117 9.393 9.117 9.270 0 +0.14(+1.56%)
Nov 07, 2013 9.289 9.289 8.994 9.127 147,430 -0.09(-0.93%)
Nov 06, 2013 9.308 9.308 9.203 9.213 87,884 -0.01(-0.10%)
Nov 05, 2013 9.470 9.517 9.213 9.222 0 -0.30(-3.10%)
Nov 04, 2013 9.527 9.841 9.431 9.517 311,444 +0.00(+0.00%)
Nov 01, 2013 10.00 10.47 9.098 9.517 0 -1.88(-16.53%)
Oct 31, 2013 11.47 11.54 11.37 11.40 82,488 -0.03(-0.25%)
Oct 30, 2013 11.51 11.53 11.25 11.43 125,687 -0.04(-0.33%)
Oct 29, 2013 11.54 11.58 11.27 11.47 0 -0.01(-0.08%)
Oct 28, 2013 11.62 11.67 11.34 11.48 0 -0.12(-1.07%)
Oct 25, 2013 11.60 11.73 11.53 11.60 0 +0.05(+0.41%)
Oct 24, 2013 11.44 11.70 11.22 11.55 224,257 +0.10(+0.83%)
Oct 23, 2013 10.98 11.55 10.94 11.46 0 +0.38(+3.44%)
Oct 22, 2013 11.05 11.15 10.98 11.08 68,498 +0.09(+0.78%)
Oct 21, 2013 11.06 11.15 10.95 10.99 62,399 -0.02(-0.17%)
Oct 18, 2013 11.10 11.10 10.90 11.01 73,290 +0.03(+0.26%)
Oct 17, 2013 10.94 11.03 10.87 10.98 73,580 +0.05(+0.44%)
Oct 16, 2013 11.06 11.06 10.84 10.94 32,441 -0.01(-0.09%)
Oct 15, 2013 10.98 11.12 10.83 10.94 49,860 -0.10(-0.86%)
Oct 14, 2013 10.82 11.19 10.55 11.04 71,029 +0.12(+1.13%)
Oct 11, 2013 10.57 11.00 10.57 10.92 0 +0.29(+2.69%)
Oct 10, 2013 10.67 10.75 10.52 10.63 44,689 +0.10(+0.90%)
Oct 09, 2013 10.54 10.60 10.49 10.54 103,669 +0.00(+0.00%)
Oct 08, 2013 10.65 10.75 10.45 10.54 146,352 -0.09(-0.81%)
Oct 07, 2013 10.71 10.76 10.61 10.62 0 -0.19(-1.76%)
Oct 04, 2013 10.96 11.00 10.80 10.81 0 -0.21(-1.90%)
Oct 03, 2013 10.94 11.11 10.91 11.02 0 +0.02(+0.17%)
Oct 02, 2013 11.02 11.11 10.97 11.00 85,831 -0.06(-0.52%)
Oct 01, 2013 11.15 11.18 11.05 11.06 67,859 -0.07(-0.60%)
Sep 30, 2013 11.02 11.23 10.97 11.13 148,027 +0.01(+0.09%)
Sep 27, 2013 11.18 11.19 11.04 11.12 0 -0.13(-1.18%)
Sep 26, 2013 11.36 11.36 11.15 11.25 72,001 -0.14(-1.25%)
Sep 25, 2013 11.52 11.52 11.32 11.39 41,996 -0.14(-1.24%)
Sep 24, 2013 11.55 11.55 11.38 11.53 128,776 -0.05(-0.41%)
Sep 23, 2013 11.43 11.72 11.33 11.58 39,953 +0.15(+1.33%)
Sep 20, 2013 11.33 11.53 11.24 11.43 0 +0.10(+0.92%)
Sep 19, 2013 11.34 11.36 11.14 11.33 77,810 +0.03(+0.25%)
Sep 18, 2013 11.35 11.46 11.14 11.30 0 -0.09(-0.75%)
Sep 17, 2013 11.31 11.42 11.15 11.38 0 +0.06(+0.50%)
Sep 16, 2013 11.32 11.43 11.26 11.33 0 +0.01(+0.08%)
Sep 13, 2013 11.31 11.40 11.14 11.32 0 +0.06(+0.51%)
Sep 12, 2013 11.42 11.55 11.24 11.26 0 -0.16(-1.42%)
Sep 11, 2013 11.61 11.61 11.37 11.42 0 -0.19(-1.64%)
Sep 10, 2013 11.40 11.61 11.32 11.61 74,991 +0.27(+2.35%)
Sep 09, 2013 10.90 11.35 10.79 11.34 0 +0.49(+4.47%)
Sep 06, 2013 10.81 10.90 10.69 10.86 0 +0.10(+0.88%)
Sep 05, 2013 10.61 10.79 10.56 10.76 0 +0.13(+1.25%)
Sep 04, 2013 10.67 10.75 10.56 10.63 0 -0.06(-0.53%)
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.