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, 2016 5.920 5.920 5.920 0 -0.18(-2.95%)
Dec 29, 2016 6.050 6.140 5.930 6.100 81,076 +0.03(+0.49%)
Dec 28, 2016 6.040 6.120 5.970 6.070 95,671 -0.02(-0.33%)
Dec 27, 2016 5.930 6.180 5.900 6.090 65,446 +0.14(+2.35%)
Dec 23, 2016 5.950 5.950 5.950 0 +0.05(+0.85%)
Dec 22, 2016 6.010 6.080 5.850 5.900 100,978 -0.16(-2.64%)
Dec 21, 2016 6.190 6.210 6.000 6.060 98,961 -0.10(-1.62%)
Dec 20, 2016 6.370 6.370 6.130 6.160 170,397 -0.20(-3.14%)
Dec 19, 2016 6.470 6.540 6.270 6.360 180,088 -0.13(-2.00%)
Dec 16, 2016 6.120 6.570 6.050 6.490 1,133,423 +0.40(+6.57%)
Dec 15, 2016 6.100 6.240 6.030 6.090 161,221 -0.03(-0.49%)
Dec 14, 2016 6.110 6.240 5.797 6.120 195,428 +0.00(+0.00%)
Dec 13, 2016 6.100 6.170 5.770 6.120 130,075 +0.12(+2.00%)
Dec 12, 2016 5.900 6.096 5.650 6.000 159,998 +0.02(+0.33%)
Dec 09, 2016 5.760 6.000 5.630 5.980 429,842 +0.19(+3.28%)
Dec 08, 2016 5.550 5.850 5.317 5.790 135,775 +0.24(+4.32%)
Dec 07, 2016 5.450 5.580 5.360 5.550 90,743 +0.09(+1.65%)
Dec 06, 2016 5.310 5.530 5.200 5.460 108,006 +0.16(+3.02%)
Dec 05, 2016 5.230 5.360 5.230 5.300 129,396 +0.09(+1.73%)
Dec 02, 2016 5.110 5.250 5.025 5.210 50,707 +0.10(+1.96%)
Dec 01, 2016 5.200 5.345 5.050 5.110 180,097 -0.09(-1.73%)
Nov 30, 2016 5.460 5.550 5.170 5.200 125,521 -0.25(-4.59%)
Nov 29, 2016 5.450 5.600 5.360 5.450 100,316 +0.03(+0.55%)
Nov 28, 2016 5.600 5.600 5.410 5.420 98,352 -0.21(-3.73%)
Nov 25, 2016 5.500 5.670 5.400 5.630 42,366 +0.16(+2.93%)
Nov 23, 2016 5.470 5.470 5.470 0 +0.02(+0.37%)
Nov 22, 2016 5.320 5.450 5.320 5.450 89,541 +0.12(+2.25%)
Nov 21, 2016 5.230 5.340 5.190 5.330 124,085 +0.09(+1.72%)
Nov 18, 2016 5.270 5.280 5.190 5.240 153,643 -0.02(-0.38%)
Nov 17, 2016 5.210 5.300 5.090 5.260 106,021 +0.05(+0.96%)
Nov 16, 2016 5.050 5.220 5.030 5.210 83,177 +0.12(+2.36%)
Nov 15, 2016 5.160 5.180 4.970 5.090 173,776 -0.10(-1.93%)
Nov 14, 2016 5.390 5.410 5.122 5.190 112,875 -0.11(-2.08%)
Nov 11, 2016 5.180 5.330 5.010 5.300 189,775 +0.12(+2.32%)
Nov 10, 2016 5.210 5.238 5.030 5.180 173,651 +0.03(+0.58%)
Nov 09, 2016 4.950 5.210 4.890 5.150 188,020 +0.17(+3.41%)
Nov 08, 2016 4.740 5.000 4.615 4.980 218,578 +0.22(+4.62%)
Nov 07, 2016 4.730 4.860 4.701 4.760 157,291 +0.12(+2.59%)
Nov 04, 2016 4.610 4.720 4.600 4.640 468,714 +0.02(+0.43%)
Nov 03, 2016 4.690 4.800 4.540 4.620 146,100 -0.09(-1.91%)
Nov 02, 2016 4.790 4.894 4.500 4.710 641,770 -0.36(-7.10%)
Nov 01, 2016 5.200 5.250 5.050 5.070 77,269 -0.11(-2.12%)
Oct 31, 2016 5.150 5.210 5.120 5.180 103,831 +0.00(+0.00%)
Oct 28, 2016 5.230 5.430 5.160 5.180 79,223 -0.05(-0.96%)
Oct 27, 2016 5.230 5.300 5.190 5.230 70,363 +0.03(+0.58%)
Oct 26, 2016 5.200 5.250 5.180 5.200 69,566 +0.00(+0.00%)
Oct 25, 2016 5.410 5.410 5.106 5.200 56,741 -0.24(-4.41%)
Oct 24, 2016 5.290 5.460 5.230 5.440 68,267 +0.23(+4.41%)
Oct 21, 2016 5.200 5.250 5.190 5.210 36,936 -0.01(-0.19%)
Oct 20, 2016 5.180 5.250 5.160 5.220 53,446 +0.06(+1.16%)
Oct 19, 2016 5.230 5.240 5.150 5.160 76,442 -0.05(-0.96%)
Oct 18, 2016 5.350 5.350 5.200 5.210 54,454 -0.07(-1.33%)
Oct 17, 2016 5.280 5.340 5.230 5.280 69,139 -0.04(-0.75%)
Oct 14, 2016 5.410 5.450 5.260 5.320 74,495 -0.10(-1.85%)
Oct 13, 2016 5.490 5.630 5.350 5.420 66,339 -0.09(-1.63%)
Oct 12, 2016 5.540 5.770 5.440 5.510 78,100 -0.05(-0.90%)
Oct 11, 2016 5.690 5.690 5.530 5.560 52,897 -0.13(-2.28%)
Oct 10, 2016 5.600 5.710 5.580 5.690 152,787 +0.15(+2.71%)
Oct 07, 2016 5.530 5.600 5.450 5.540 94,364 +0.01(+0.18%)
Oct 06, 2016 5.480 5.590 5.450 5.530 632,096 +0.01(+0.18%)
Oct 05, 2016 5.430 5.600 5.330 5.520 425,458 +0.08(+1.47%)
Oct 04, 2016 5.610 5.610 5.410 5.440 86,830 -0.16(-2.86%)
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.