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, 2017 23.93 24.63 23.68 23.93 1,307,273 +0.24(+1.01%)
Nov 29, 2017 26.46 26.54 22.51 23.69 2,617,222 -2.80(-10.57%)
Nov 28, 2017 26.38 27.05 26.19 26.49 1,039,448 +0.11(+0.42%)
Nov 27, 2017 27.56 27.72 26.10 26.38 1,180,674 -0.61(-2.26%)
Nov 24, 2017 26.88 27.30 26.30 26.99 718,929 +0.87(+3.33%)
Nov 22, 2017 26.80 27.08 25.59 26.12 891,941 +0.01(+0.04%)
Nov 21, 2017 25.50 26.63 25.48 26.11 1,742,495 +0.99(+3.94%)
Nov 20, 2017 24.10 25.44 23.95 25.12 1,337,613 +1.38(+5.81%)
Nov 17, 2017 24.50 24.54 23.55 23.74 1,051,031 -0.65(-2.67%)
Nov 16, 2017 23.43 24.77 23.40 24.39 1,918,322 +1.18(+5.08%)
Nov 15, 2017 22.81 23.23 22.34 23.21 691,310 +0.31(+1.35%)
Nov 14, 2017 22.51 22.99 22.22 22.90 564,619 +0.08(+0.35%)
Nov 13, 2017 22.55 22.92 21.88 22.82 916,922 +0.06(+0.26%)
Nov 10, 2017 23.50 23.50 22.27 22.76 1,359,041 -0.97(-4.09%)
Nov 09, 2017 23.80 24.00 22.55 23.73 1,261,388 -0.12(-0.50%)
Nov 08, 2017 23.89 24.09 23.29 23.85 1,155,500 +0.08(+0.34%)
Nov 07, 2017 23.23 24.15 23.10 23.77 1,846,696 +0.72(+3.12%)
Nov 06, 2017 22.20 23.10 22.10 23.05 1,749,256 +1.02(+4.63%)
Nov 03, 2017 21.49 22.96 21.10 22.03 2,966,358 +0.97(+4.61%)
Nov 02, 2017 21.03 21.98 19.24 21.06 5,516,512 +4.75(+29.12%)
Nov 01, 2017 17.93 18.20 15.77 16.31 1,703,371 -1.58(-8.83%)
Oct 31, 2017 17.36 18.10 17.36 17.89 848,503 +0.53(+3.05%)
Oct 30, 2017 17.35 17.66 17.03 17.36 571,120 +0.11(+0.64%)
Oct 27, 2017 17.03 17.43 16.76 17.25 454,191 +0.24(+1.41%)
Oct 26, 2017 17.18 17.60 16.98 17.01 590,875 +0.04(+0.24%)
Oct 25, 2017 16.57 17.59 16.57 16.97 1,395,743 +0.40(+2.41%)
Oct 24, 2017 16.37 16.70 16.00 16.57 465,846 +0.39(+2.41%)
Oct 23, 2017 15.80 16.71 15.70 16.18 1,313,471 +0.55(+3.52%)
Oct 20, 2017 15.15 15.85 15.15 15.63 481,279 +0.66(+4.41%)
Oct 19, 2017 15.38 15.45 14.56 14.97 377,192 -0.43(-2.79%)
Oct 18, 2017 15.33 15.94 15.10 15.40 352,325 +0.33(+2.19%)
Oct 17, 2017 14.91 15.57 14.88 15.07 564,272 +0.13(+0.87%)
Oct 16, 2017 14.60 14.98 14.60 14.94 261,653 +0.45(+3.11%)
Oct 13, 2017 14.62 14.75 14.39 14.49 307,487 -0.11(-0.75%)
Oct 12, 2017 14.80 14.86 14.56 14.60 253,082 -0.20(-1.35%)
Oct 11, 2017 14.80 14.99 14.76 14.80 257,442 +0.07(+0.48%)
Oct 10, 2017 14.91 14.92 14.65 14.73 291,903 -0.10(-0.67%)
Oct 09, 2017 15.13 15.13 14.76 14.83 281,739 -0.09(-0.60%)
Oct 06, 2017 14.85 15.03 14.69 14.92 256,246 +0.07(+0.47%)
Oct 05, 2017 14.91 15.06 14.80 14.85 381,023 +0.05(+0.34%)
Oct 04, 2017 14.56 15.07 14.42 14.80 527,672 +0.21(+1.44%)
Oct 03, 2017 14.27 14.89 14.27 14.59 669,095 +0.52(+3.70%)
Oct 02, 2017 14.04 14.29 13.65 14.07 362,540 +0.15(+1.08%)
Sep 29, 2017 13.96 14.26 13.76 13.92 570,014 +0.00(+0.00%)
Sep 28, 2017 13.64 13.97 13.48 13.92 319,498 +0.25(+1.83%)
Sep 27, 2017 13.81 13.23 13.67 317,919 +0.40(+3.01%)
Sep 26, 2017 13.28 13.57 13.15 13.27 425,997 +0.02(+0.15%)
Sep 25, 2017 13.45 13.53 13.00 13.25 384,331 -0.21(-1.56%)
Sep 22, 2017 13.36 13.51 13.33 13.46 177,879 +0.10(+0.75%)
Sep 21, 2017 13.63 13.68 13.30 13.36 189,462 -0.27(-1.98%)
Sep 20, 2017 14.00 14.03 13.34 13.63 394,351 -0.31(-2.22%)
Sep 19, 2017 14.03 13.71 13.94 411,206 +0.15(+1.09%)
Sep 18, 2017 12.97 14.11 12.52 13.79 895,339 +1.01(+7.90%)
Sep 15, 2017 12.36 13.08 12.16 12.78 789,624 +0.43(+3.48%)
Sep 14, 2017 12.30 12.48 12.24 12.35 223,923 -0.05(-0.40%)
Sep 13, 2017 12.34 12.78 12.26 12.40 256,404 +0.03(+0.24%)
Sep 12, 2017 12.34 12.40 12.30 12.37 339,451 +0.05(+0.41%)
Sep 11, 2017 12.25 12.46 12.10 12.32 232,548 +0.19(+1.57%)
Sep 08, 2017 12.09 12.36 11.85 12.13 193,779 -0.03(-0.25%)
Sep 07, 2017 12.12 12.19 11.90 12.16 213,791 +0.04(+0.33%)
Sep 06, 2017 12.18 12.22 11.81 12.12 198,268 +0.04(+0.33%)
Sep 05, 2017 12.06 12.44 11.90 12.08 308,672 +0.01(+0.08%)
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.