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, 2008 5.114 5.181 4.888 5.106 189,040 +0.01(+0.15%)
Dec 30, 2008 4.798 5.114 4.670 5.098 135,868 +0.38(+7.96%)
Dec 29, 2008 5.038 5.091 4.685 4.723 161,715 -0.31(-6.13%)
Dec 26, 2008 5.023 5.159 4.813 5.031 54,754 +0.04(+0.75%)
Dec 24, 2008 5.016 5.068 4.941 4.993 79,419 -0.01(-0.15%)
Dec 23, 2008 5.309 5.399 4.963 5.001 125,186 -0.26(-5.00%)
Dec 22, 2008 5.617 5.745 5.121 5.264 274,834 -0.35(-6.29%)
Dec 19, 2008 5.617 6.001 5.302 5.617 613,986 +0.21(+3.89%)
Dec 18, 2008 5.437 5.679 5.166 5.407 133,598 -0.05(-0.83%)
Dec 17, 2008 5.302 5.527 5.181 5.452 143,666 +0.07(+1.26%)
Dec 16, 2008 5.008 5.467 4.948 5.384 228,749 +0.45(+9.15%)
Dec 15, 2008 5.302 5.377 4.798 4.933 133,478 -0.33(-6.29%)
Dec 12, 2008 4.768 5.302 4.700 5.264 145,050 +0.38(+7.69%)
Dec 11, 2008 5.046 5.226 4.835 4.888 117,477 -0.23(-4.55%)
Dec 10, 2008 4.858 5.196 4.783 5.121 201,492 +0.34(+7.08%)
Dec 09, 2008 4.843 5.339 4.723 4.783 189,899 -0.14(-2.75%)
Dec 08, 2008 4.835 5.023 4.557 4.918 220,410 +0.22(+4.64%)
Dec 05, 2008 4.497 4.738 4.286 4.700 154,386 +0.11(+2.46%)
Dec 04, 2008 4.700 4.911 4.471 4.587 187,200 -0.17(-3.63%)
Dec 03, 2008 4.715 4.986 4.226 4.760 326,080 +0.21(+4.63%)
Dec 02, 2008 4.437 4.587 4.301 4.550 133,744 +0.23(+5.22%)
Dec 01, 2008 4.986 5.031 4.286 4.324 245,551 -0.80(-15.57%)
Nov 28, 2008 5.031 5.211 4.888 5.121 96,034 +0.03(+0.59%)
Nov 26, 2008 4.647 5.098 4.557 5.091 177,922 +0.32(+6.61%)
Nov 25, 2008 4.783 4.911 4.550 4.775 176,374 +0.04(+0.79%)
Nov 24, 2008 4.347 4.783 4.038 4.738 264,191 +0.44(+10.33%)
Nov 21, 2008 4.249 4.294 3.798 4.294 407,574 +0.11(+2.70%)
Nov 20, 2008 4.444 4.550 4.151 4.181 239,953 -0.32(-7.02%)
Nov 19, 2008 4.933 5.068 4.482 4.497 181,398 -0.44(-8.84%)
Nov 18, 2008 5.031 5.068 4.775 4.933 289,148 -0.09(-1.80%)
Nov 17, 2008 4.873 5.091 4.828 5.023 281,645 +0.07(+1.37%)
Nov 14, 2008 5.520 5.662 4.933 4.956 167,263 -0.68(-12.02%)
Nov 13, 2008 5.008 5.655 4.723 5.632 303,728 +0.65(+12.97%)
Nov 12, 2008 5.467 5.505 4.986 4.986 206,282 -0.53(-9.55%)
Nov 11, 2008 5.708 5.760 5.482 5.512 164,286 -0.23(-4.06%)
Nov 10, 2008 5.918 6.016 5.715 5.745 157,118 -0.17(-2.92%)
Nov 07, 2008 5.820 6.023 5.768 5.918 150,768 +0.14(+2.34%)
Nov 06, 2008 5.986 6.144 5.753 5.783 192,495 -0.23(-3.87%)
Nov 05, 2008 6.129 6.437 5.986 6.016 172,106 -0.18(-2.91%)
Nov 04, 2008 6.369 6.467 6.064 6.196 204,117 -0.03(-0.48%)
Nov 03, 2008 6.399 6.565 6.211 6.226 273,141 -0.07(-1.08%)
Oct 31, 2008 6.129 6.565 6.129 6.294 317,600 +0.14(+2.32%)
Oct 30, 2008 6.211 6.429 6.046 6.151 285,281 +0.10(+1.61%)
Oct 29, 2008 6.174 6.302 5.948 6.054 267,109 -0.09(-1.47%)
Oct 28, 2008 6.084 6.144 5.730 6.144 454,110 +0.17(+2.77%)
Oct 27, 2008 6.121 6.430 5.978 5.978 362,843 -0.29(-4.56%)
Oct 24, 2008 6.392 6.490 6.151 6.264 268,131 -0.33(-5.02%)
Oct 23, 2008 6.490 6.843 6.475 6.595 576,184 -0.13(-1.90%)
Oct 22, 2008 6.896 6.978 6.678 6.723 254,137 -0.25(-3.56%)
Oct 21, 2008 7.227 7.482 6.956 6.971 269,125 -0.25(-3.44%)
Oct 20, 2008 7.136 7.324 7.069 7.219 189,064 -0.05(-0.62%)
Oct 17, 2008 7.159 8.881 7.031 7.264 451,144 -0.14(-1.83%)
Oct 16, 2008 7.603 7.603 6.467 7.400 814,971 -0.17(-2.28%)
Oct 15, 2008 7.986 8.249 7.520 7.573 167,243 -0.55(-6.76%)
Oct 14, 2008 8.806 8.806 7.873 8.122 271,153 -0.61(-6.98%)
Oct 13, 2008 7.994 8.783 7.971 8.731 298,826 +0.85(+10.78%)
Oct 10, 2008 7.715 7.994 6.963 7.881 387,167 -0.08(-0.95%)
Oct 09, 2008 8.588 8.746 7.926 7.956 283,759 -0.42(-5.03%)
Oct 08, 2008 8.881 9.077 8.325 8.377 682,393 -0.67(-7.40%)
Oct 07, 2008 9.543 9.708 8.964 9.046 545,742 -0.32(-3.45%)
Oct 06, 2008 9.791 9.798 8.949 9.370 389,437 -0.60(-6.03%)
Oct 03, 2008 10.47 10.53 9.971 9.971 275,316 -0.33(-3.21%)
Oct 02, 2008 10.51 10.65 10.15 10.30 210,688 -0.29(-2.77%)
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.