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, 2015 5.170 5.190 5.190 5.190 127,700 +0.00(+0.00%)
Dec 30, 2015 5.250 5.300 5.125 5.190 71,384 -0.08(-1.52%)
Dec 29, 2015 5.310 5.360 5.250 5.270 99,454 -0.04(-0.75%)
Dec 28, 2015 5.390 5.440 5.280 5.310 76,115 -0.09(-1.67%)
Dec 24, 2015 5.300 5.400 5.400 5.400 28,600 +0.08(+1.50%)
Dec 23, 2015 5.220 5.320 5.170 5.320 56,753 +0.11(+2.11%)
Dec 22, 2015 5.190 5.280 5.160 5.210 101,241 +0.04(+0.77%)
Dec 21, 2015 5.150 5.250 5.110 5.170 87,789 +0.04(+0.78%)
Dec 18, 2015 5.090 5.150 5.050 5.130 305,722 +0.00(+0.00%)
Dec 17, 2015 5.080 5.150 5.060 5.130 111,772 +0.06(+1.18%)
Dec 16, 2015 5.180 5.180 5.020 5.070 40,683 -0.09(-1.74%)
Dec 15, 2015 5.160 5.220 4.810 5.160 53,729 +0.03(+0.58%)
Dec 14, 2015 5.180 5.230 4.880 5.130 102,169 -0.03(-0.58%)
Dec 11, 2015 5.240 5.280 5.030 5.160 75,333 -0.11(-2.09%)
Dec 10, 2015 5.100 5.395 5.060 5.270 265,732 +0.15(+2.93%)
Dec 09, 2015 5.170 5.250 5.090 5.120 49,853 -0.06(-1.16%)
Dec 08, 2015 5.130 5.210 4.980 5.180 306,682 +0.01(+0.19%)
Dec 07, 2015 5.150 5.250 5.070 5.170 87,403 -0.01(-0.19%)
Dec 04, 2015 5.120 5.240 5.120 5.180 50,740 +0.04(+0.78%)
Dec 03, 2015 5.050 5.200 5.050 5.140 93,339 +0.09(+1.78%)
Dec 02, 2015 5.040 5.070 5.010 5.050 95,652 +0.01(+0.20%)
Dec 01, 2015 5.050 5.070 4.940 5.040 63,057 -0.02(-0.40%)
Nov 30, 2015 5.000 5.070 4.990 5.060 107,080 +0.06(+1.20%)
Nov 27, 2015 4.990 5.040 4.990 5.000 32,146 -0.02(-0.40%)
Nov 25, 2015 4.950 5.020 5.020 5.020 75,600 +0.05(+1.01%)
Nov 24, 2015 4.900 5.010 4.900 4.970 101,430 +0.07(+1.43%)
Nov 23, 2015 4.980 5.050 4.870 4.900 150,797 -0.13(-2.58%)
Nov 20, 2015 5.020 5.040 4.975 5.030 51,388 +0.03(+0.60%)
Nov 19, 2015 4.870 5.040 4.870 5.000 77,586 +0.11(+2.25%)
Nov 18, 2015 4.825 4.930 4.810 4.890 83,594 +0.07(+1.45%)
Nov 17, 2015 4.800 4.840 4.775 4.820 87,046 -0.02(-0.41%)
Nov 16, 2015 4.920 4.920 4.630 4.840 47,696 -0.05(-1.02%)
Nov 13, 2015 4.960 4.980 4.870 4.890 39,990 -0.11(-2.20%)
Nov 12, 2015 5.030 5.070 4.920 5.000 91,145 -0.04(-0.79%)
Nov 11, 2015 5.160 5.235 5.010 5.040 37,727 -0.13(-2.51%)
Nov 10, 2015 5.230 5.230 5.070 5.170 57,910 +0.00(+0.00%)
Nov 09, 2015 5.130 5.190 5.095 5.170 31,823 +0.06(+1.17%)
Nov 06, 2015 5.040 5.160 4.930 5.110 88,092 +0.09(+1.79%)
Nov 05, 2015 5.020 5.080 4.989 5.020 48,748 +0.00(+0.00%)
Nov 04, 2015 5.090 5.130 5.020 5.020 50,533 +0.00(+0.00%)
Nov 03, 2015 4.940 5.040 4.940 5.020 75,074 +0.06(+1.21%)
Nov 02, 2015 4.710 5.040 4.690 4.960 95,184 +0.29(+6.21%)
Oct 30, 2015 4.970 4.970 4.670 4.670 84,097 -0.28(-5.66%)
Oct 29, 2015 4.890 4.970 4.870 4.950 107,739 +0.06(+1.23%)
Oct 28, 2015 4.730 4.970 4.720 4.890 142,213 +0.17(+3.60%)
Oct 27, 2015 4.720 4.740 4.600 4.720 54,010 +0.01(+0.21%)
Oct 26, 2015 4.720 4.760 4.670 4.710 54,582 -0.02(-0.42%)
Oct 23, 2015 4.830 4.830 4.700 4.730 61,228 -0.09(-1.87%)
Oct 22, 2015 4.640 4.840 4.640 4.820 149,179 +0.18(+3.88%)
Oct 21, 2015 4.800 4.900 4.360 4.640 170,915 -0.14(-2.93%)
Oct 20, 2015 4.720 4.900 4.690 4.780 162,867 +0.06(+1.27%)
Oct 19, 2015 4.800 4.840 4.680 4.720 100,848 -0.06(-1.26%)
Oct 16, 2015 4.830 4.840 4.780 4.780 68,315 -0.04(-0.83%)
Oct 15, 2015 4.860 4.920 4.780 4.820 53,643 -0.02(-0.41%)
Oct 14, 2015 4.880 4.920 4.800 4.840 67,400 -0.04(-0.82%)
Oct 13, 2015 4.910 4.960 4.850 4.880 35,881 -0.04(-0.81%)
Oct 12, 2015 4.960 4.960 4.900 4.920 56,946 -0.02(-0.40%)
Oct 09, 2015 4.960 4.980 4.940 4.940 67,032 -0.02(-0.40%)
Oct 08, 2015 4.880 5.000 4.880 4.960 65,597 +0.06(+1.22%)
Oct 07, 2015 4.880 5.000 4.870 4.900 66,960 +0.03(+0.62%)
Oct 06, 2015 4.870 4.910 4.750 4.870 82,035 -0.02(-0.41%)
Oct 05, 2015 4.840 4.965 4.800 4.890 46,837 +0.06(+1.24%)
Oct 02, 2015 4.730 4.840 4.730 4.830 39,770 +0.05(+1.05%)
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.