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 (%)
Feb 28, 2014 9.242 9.320 9.078 9.126 78,172 -0.08(-0.84%)
Feb 27, 2014 8.981 9.272 8.962 9.204 95,226 +0.15(+1.71%)
Feb 26, 2014 8.972 9.175 8.923 9.049 59,099 +0.06(+0.65%)
Feb 25, 2014 8.942 9.107 8.875 8.991 149,921 +0.08(+0.87%)
Feb 24, 2014 8.933 9.192 8.837 8.913 140,686 +0.05(+0.54%)
Feb 21, 2014 8.952 8.971 8.827 8.865 114,892 -0.04(-0.43%)
Feb 20, 2014 8.808 8.942 8.731 8.904 115,464 +0.08(+0.87%)
Feb 19, 2014 9.057 9.096 8.827 8.827 51,872 -0.29(-3.16%)
Feb 18, 2014 8.971 9.211 8.971 9.115 71,369 +0.07(+0.74%)
Feb 14, 2014 8.981 9.048 9.048 9.048 71,081 +0.08(+0.86%)
Feb 13, 2014 8.722 9.024 8.654 8.971 52,329 +0.16(+1.85%)
Feb 12, 2014 8.885 8.971 8.789 8.808 115,454 -0.07(-0.76%)
Feb 11, 2014 8.674 8.885 8.674 8.875 160,519 +0.20(+2.32%)
Feb 10, 2014 8.818 8.818 8.635 8.674 125,492 -0.12(-1.31%)
Feb 07, 2014 9.009 9.046 8.789 8.789 139,977 -0.19(-2.14%)
Feb 06, 2014 9.105 9.105 8.971 8.981 118,186 -0.13(-1.47%)
Feb 05, 2014 9.384 9.384 8.937 9.115 606,412 -0.85(-8.57%)
Feb 04, 2014 10.05 10.09 9.911 9.969 68,276 -0.08(-0.76%)
Feb 03, 2014 10.34 10.36 9.863 10.05 105,458 -0.36(-3.41%)
Jan 31, 2014 10.04 10.51 9.969 10.40 186,519 +0.23(+2.26%)
Jan 30, 2014 10.16 10.41 10.12 10.17 91,552 +0.07(+0.67%)
Jan 29, 2014 10.27 10.36 10.03 10.10 75,070 -0.27(-2.59%)
Jan 28, 2014 10.46 10.46 10.16 10.37 91,704 -0.04(-0.37%)
Jan 27, 2014 10.34 10.54 10.30 10.41 45,678 -0.09(-0.82%)
Jan 24, 2014 10.57 10.64 10.44 10.50 68,032 -0.17(-1.62%)
Jan 23, 2014 10.64 10.69 10.58 10.67 106,799 -0.05(-0.45%)
Jan 22, 2014 10.97 10.97 10.60 10.72 140,703 -0.26(-2.36%)
Jan 21, 2014 10.47 10.99 10.44 10.98 99,473 +0.52(+4.95%)
Jan 17, 2014 10.63 10.46 10.46 10.46 38,458 -0.21(-1.98%)
Jan 16, 2014 10.42 10.69 10.42 10.67 85,961 +0.19(+1.83%)
Jan 15, 2014 9.844 10.52 9.830 10.48 179,007 +0.63(+6.43%)
Jan 14, 2014 9.796 9.978 9.671 9.844 163,960 +0.07(+0.69%)
Jan 13, 2014 9.969 10.01 9.652 9.777 57,115 -0.22(-2.21%)
Jan 10, 2014 9.950 10.03 9.883 9.998 136,908 +0.09(+0.87%)
Jan 09, 2014 9.863 9.940 9.739 9.911 55,953 +0.11(+1.08%)
Jan 08, 2014 9.739 9.988 9.739 9.806 64,551 +0.03(+0.29%)
Jan 07, 2014 9.758 9.902 9.748 9.777 47,949 +0.03(+0.30%)
Jan 06, 2014 9.873 9.902 9.719 9.748 50,308 -0.11(-1.07%)
Jan 03, 2014 9.873 9.940 9.844 9.854 41,257 -0.03(-0.29%)
Jan 02, 2014 9.978 9.978 9.806 9.883 49,628 -0.15(-1.53%)
Dec 31, 2013 9.787 10.04 10.04 10.04 101,618 +0.24(+2.45%)
Dec 30, 2013 9.806 9.911 9.787 9.796 55,299 -0.05(-0.49%)
Dec 27, 2013 9.595 9.854 9.537 9.844 179,025 +0.29(+3.01%)
Dec 26, 2013 9.595 9.604 9.547 9.556 53,698 -0.04(-0.40%)
Dec 24, 2013 9.595 9.614 9.585 9.595 83,513 +0.00(+0.00%)
Dec 23, 2013 9.595 9.623 9.518 9.595 155,018 +0.00(+0.00%)
Dec 20, 2013 9.595 9.599 9.508 9.595 343,067 +0.02(+0.20%)
Dec 19, 2013 9.547 9.595 9.413 9.575 46,772 -0.02(-0.20%)
Dec 18, 2013 9.537 9.643 9.412 9.595 126,075 +0.10(+1.01%)
Dec 17, 2013 9.518 9.566 9.460 9.499 75,433 +0.00(+0.00%)
Dec 16, 2013 9.480 9.595 9.451 9.499 66,131 +0.06(+0.61%)
Dec 13, 2013 9.508 9.575 9.393 9.441 55,442 -0.06(-0.61%)
Dec 12, 2013 9.460 9.547 9.384 9.499 96,966 +0.01(+0.10%)
Dec 11, 2013 9.585 9.604 9.441 9.489 82,508 -0.10(-1.00%)
Dec 10, 2013 9.739 9.796 9.585 9.585 102,721 -0.16(-1.67%)
Dec 09, 2013 9.691 9.825 9.595 9.748 101,141 +0.04(+0.40%)
Dec 06, 2013 9.643 9.873 9.556 9.710 0 +0.13(+1.40%)
Dec 05, 2013 9.537 9.584 9.384 9.575 0 +0.09(+0.91%)
Dec 04, 2013 9.623 9.719 9.451 9.489 0 -0.14(-1.49%)
Dec 03, 2013 9.499 9.710 9.470 9.633 0 +0.15(+1.62%)
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.