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 30, 2011 11.04 11.08 10.88 10.89 162,929 -0.15(-1.36%)
Dec 29, 2011 10.88 11.08 10.82 11.04 100,027 +0.17(+1.52%)
Dec 28, 2011 10.92 10.92 10.70 10.87 90,760 -0.05(-0.41%)
Dec 27, 2011 10.82 11.03 10.64 10.92 72,935 +0.02(+0.21%)
Dec 23, 2011 10.81 10.94 10.60 10.90 73,502 +0.28(+2.62%)
Dec 21, 2011 10.54 10.69 10.20 10.62 161,420 +0.08(+0.78%)
Dec 20, 2011 9.941 10.57 9.941 10.54 235,214 +0.86(+8.86%)
Dec 19, 2011 9.671 9.821 9.535 9.678 159,165 +0.07(+0.70%)
Dec 16, 2011 9.588 9.836 9.430 9.610 490,985 +0.09(+0.95%)
Dec 15, 2011 9.738 9.776 9.430 9.520 236,571 -0.08(-0.78%)
Dec 14, 2011 9.415 9.648 9.415 9.595 175,742 +0.07(+0.71%)
Dec 13, 2011 9.505 9.918 9.498 9.528 139,674 +0.13(+1.36%)
Dec 12, 2011 9.310 9.438 9.129 9.400 129,267 -0.08(-0.87%)
Dec 09, 2011 9.084 9.550 9.054 9.483 154,644 +0.46(+5.08%)
Dec 08, 2011 9.362 9.392 8.941 9.024 168,059 -0.47(-4.91%)
Dec 07, 2011 9.701 9.701 9.400 9.490 105,547 -0.30(-3.07%)
Dec 06, 2011 9.648 9.926 9.595 9.791 128,844 +0.14(+1.48%)
Dec 05, 2011 9.701 9.798 9.367 9.648 103,172 +0.15(+1.58%)
Dec 02, 2011 9.558 9.723 9.377 9.498 85,179 +0.05(+0.56%)
Dec 01, 2011 9.851 9.851 9.392 9.445 182,185 -0.46(-4.63%)
Nov 30, 2011 9.588 9.934 9.445 9.904 246,683 +0.75(+8.22%)
Nov 29, 2011 9.242 9.407 9.107 9.152 107,749 -0.11(-1.14%)
Nov 28, 2011 9.039 9.325 9.016 9.257 167,453 +0.58(+6.67%)
Nov 25, 2011 8.836 8.964 8.678 8.678 78,297 -0.19(-2.12%)
Nov 23, 2011 8.941 9.013 8.768 8.866 235,236 -0.16(-1.75%)
Nov 22, 2011 9.054 9.280 9.001 9.024 157,012 -0.01(-0.08%)
Nov 21, 2011 9.069 9.189 8.986 9.031 203,260 -0.23(-2.44%)
Nov 18, 2011 9.438 9.438 9.167 9.257 133,065 -0.15(-1.60%)
Nov 17, 2011 9.377 9.460 9.174 9.407 154,803 +0.01(+0.08%)
Nov 16, 2011 9.558 9.776 9.362 9.400 120,030 -0.28(-2.87%)
Nov 15, 2011 9.332 9.768 9.332 9.678 121,756 +0.25(+2.63%)
Nov 14, 2011 9.513 9.708 9.295 9.430 138,690 -0.13(-1.34%)
Nov 11, 2011 9.550 9.753 9.438 9.558 118,308 +0.14(+1.52%)
Nov 10, 2011 9.550 9.671 9.355 9.415 95,792 +0.03(+0.32%)
Nov 09, 2011 9.377 9.573 9.317 9.385 180,951 -0.28(-2.88%)
Nov 08, 2011 9.716 9.716 9.372 9.663 122,014 -0.02(-0.16%)
Nov 07, 2011 9.693 9.731 9.377 9.678 78,603 +0.00(+0.00%)
Nov 04, 2011 9.844 9.859 9.580 9.678 142,974 -0.29(-2.87%)
Nov 03, 2011 9.776 10.08 9.355 9.964 158,044 +0.32(+3.27%)
Nov 02, 2011 9.588 9.678 9.370 9.648 148,342 +0.26(+2.72%)
Nov 01, 2011 9.024 9.528 9.024 9.392 212,019 +0.15(+1.63%)
Oct 31, 2011 9.686 9.693 8.964 9.242 392,315 -0.65(-6.61%)
Oct 28, 2011 9.896 10.37 9.881 9.896 356,731 -0.05(-0.45%)
Oct 27, 2011 8.543 10.13 8.543 9.941 553,823 +0.53(+5.68%)
Oct 26, 2011 9.475 9.776 9.272 9.407 257,695 +0.11(+1.13%)
Oct 25, 2011 9.671 9.671 9.234 9.302 119,434 -0.44(-4.48%)
Oct 24, 2011 9.610 9.798 9.422 9.738 275,723 +0.17(+1.81%)
Oct 21, 2011 9.588 9.641 9.355 9.565 168,739 +0.05(+0.55%)
Oct 20, 2011 9.919 9.919 9.242 9.513 187,117 -0.43(-4.31%)
Oct 19, 2011 10.32 10.32 9.836 9.941 189,395 -0.41(-3.99%)
Oct 18, 2011 9.874 10.45 9.407 10.35 117,438 +0.38(+3.77%)
Oct 17, 2011 10.37 10.57 9.866 9.979 171,955 -0.49(-4.67%)
Oct 14, 2011 10.35 10.56 10.13 10.47 97,654 +0.28(+2.73%)
Oct 13, 2011 9.979 10.24 9.821 10.19 98,450 +0.14(+1.42%)
Oct 12, 2011 9.708 10.15 9.633 10.05 172,652 +0.46(+4.78%)
Oct 11, 2011 9.520 9.678 9.197 9.588 129,490 -0.05(-0.47%)
Oct 10, 2011 9.137 9.663 8.904 9.633 136,631 +0.70(+7.83%)
Oct 07, 2011 9.588 9.588 8.881 8.934 124,220 -0.64(-6.68%)
Oct 06, 2011 9.550 9.686 9.347 9.573 138,189 -0.07(-0.70%)
Oct 05, 2011 9.475 10.26 9.355 9.641 184,049 +0.15(+1.58%)
Oct 04, 2011 8.204 9.550 8.129 9.490 267,649 +1.14(+13.69%)
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.