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 (%)
Dec 31, 2007 15.04 15.27 14.86 14.93 122,445 -0.11(-0.75%)
Dec 28, 2007 15.15 15.62 15.04 15.04 199,829 +0.00(+0.00%)
Dec 27, 2007 15.93 15.93 15.04 15.04 180,263 -0.89(-5.62%)
Dec 26, 2007 15.84 16.17 15.60 15.93 127,293 -0.05(-0.28%)
Dec 24, 2007 15.91 15.99 15.58 15.98 56,305 +0.14(+0.85%)
Dec 21, 2007 15.56 15.85 15.42 15.84 442,776 +0.59(+3.84%)
Dec 20, 2007 14.88 15.42 14.88 15.26 275,651 +0.56(+3.79%)
Dec 19, 2007 14.70 14.80 14.46 14.70 149,524 -0.07(-0.46%)
Dec 18, 2007 14.52 14.79 14.13 14.77 177,204 +0.44(+3.10%)
Dec 17, 2007 14.32 14.48 14.19 14.33 194,290 -0.11(-0.73%)
Dec 14, 2007 15.14 15.27 14.35 14.43 181,230 -0.93(-6.02%)
Dec 13, 2007 15.15 15.38 14.94 15.36 158,608 +0.04(+0.25%)
Dec 12, 2007 15.43 15.69 14.97 15.32 127,631 +0.31(+2.05%)
Dec 11, 2007 15.63 15.68 14.95 15.01 158,637 -0.56(-3.57%)
Dec 10, 2007 15.45 15.66 15.42 15.57 177,741 +0.14(+0.93%)
Dec 07, 2007 15.55 15.60 15.29 15.42 151,199 -0.04(-0.24%)
Dec 06, 2007 14.72 15.46 14.58 15.46 114,925 +0.68(+4.63%)
Dec 05, 2007 14.84 15.04 14.66 14.78 101,458 +0.13(+0.87%)
Dec 04, 2007 14.66 14.87 14.39 14.65 97,297 -0.17(-1.12%)
Dec 03, 2007 14.99 15.29 14.78 14.81 112,707 -0.41(-2.72%)
Nov 30, 2007 15.49 15.66 14.96 15.23 248,613 -0.05(-0.30%)
Nov 29, 2007 15.53 15.58 15.16 15.27 126,038 -0.32(-2.07%)
Nov 28, 2007 15.09 15.78 14.97 15.60 223,671 +0.62(+4.12%)
Nov 27, 2007 14.32 15.10 14.14 14.98 236,388 +0.84(+5.96%)
Nov 26, 2007 14.87 14.87 14.12 14.14 194,958 -0.74(-4.95%)
Nov 23, 2007 14.73 15.09 14.57 14.87 60,698 +0.23(+1.54%)
Nov 21, 2007 14.96 15.09 14.64 14.65 147,389 -0.44(-2.89%)
Nov 20, 2007 14.88 15.29 14.81 15.09 228,497 +0.17(+1.11%)
Nov 19, 2007 14.99 15.11 14.72 14.92 185,508 -0.23(-1.54%)
Nov 16, 2007 15.12 15.22 14.93 15.15 191,132 +0.08(+0.50%)
Nov 15, 2007 15.07 15.24 14.96 15.08 229,062 -0.08(-0.50%)
Nov 14, 2007 15.07 15.24 14.96 15.15 164,790 +0.10(+0.65%)
Nov 13, 2007 15.00 15.18 14.90 15.05 194,797 +0.14(+0.96%)
Nov 12, 2007 14.64 15.06 14.59 14.91 219,314 +0.23(+1.59%)
Nov 09, 2007 14.72 14.74 14.56 14.68 337,850 -0.22(-1.46%)
Nov 08, 2007 14.99 15.00 14.56 14.90 271,380 +0.04(+0.25%)
Nov 07, 2007 15.06 15.18 14.77 14.86 412,722 -0.44(-2.85%)
Nov 06, 2007 15.12 15.31 14.88 15.30 410,883 +0.17(+1.14%)
Nov 05, 2007 15.15 15.51 15.04 15.12 243,478 -0.35(-2.24%)
Nov 02, 2007 15.51 15.67 15.08 15.47 167,846 +0.16(+1.03%)
Nov 01, 2007 16.21 16.40 15.04 15.31 1,020,109 -1.10(-6.69%)
Oct 31, 2007 16.57 16.68 16.21 16.41 296,036 -0.11(-0.64%)
Oct 30, 2007 16.98 17.17 16.46 16.51 305,452 -0.59(-3.47%)
Oct 29, 2007 17.24 17.29 16.95 17.11 150,674 -0.14(-0.83%)
Oct 26, 2007 16.72 17.34 16.66 17.25 322,461 +0.68(+4.13%)
Oct 25, 2007 16.57 16.76 16.32 16.57 630,799 -0.01(-0.09%)
Oct 24, 2007 17.24 17.26 16.56 16.58 287,477 -0.71(-4.09%)
Oct 23, 2007 17.35 17.42 17.03 17.29 462,567 +0.01(+0.04%)
Oct 22, 2007 17.04 17.42 16.85 17.28 222,342 +0.06(+0.35%)
Oct 19, 2007 17.64 17.70 17.21 17.22 263,497 -0.43(-2.43%)
Oct 18, 2007 17.51 17.69 17.47 17.65 223,506 +0.07(+0.38%)
Oct 17, 2007 17.79 18.21 17.52 17.58 252,549 -0.01(-0.04%)
Oct 16, 2007 17.52 18.16 17.48 17.59 186,257 -0.04(-0.21%)
Oct 15, 2007 17.90 17.98 17.45 17.63 208,857 -0.31(-1.72%)
Oct 12, 2007 18.02 18.25 17.75 17.93 157,792 +0.00(+0.00%)
Oct 11, 2007 18.50 18.50 17.90 17.93 321,103 -0.53(-2.89%)
Oct 10, 2007 18.42 18.51 18.21 18.47 307,387 +0.04(+0.20%)
Oct 09, 2007 18.53 18.59 18.28 18.43 214,103 -0.03(-0.16%)
Oct 08, 2007 18.57 18.88 18.42 18.46 234,932 -0.15(-0.81%)
Oct 05, 2007 18.84 18.93 18.58 18.61 190,738 -0.11(-0.60%)
Oct 04, 2007 18.63 18.79 18.37 18.72 100,715 +0.15(+0.81%)
Oct 03, 2007 18.52 18.91 18.33 18.57 135,067 -0.09(-0.48%)
Oct 02, 2007 18.78 19.02 18.28 18.66 206,433 -0.13(-0.68%)
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.