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, 2017 7.000 7.000 6.630 6.680 121,765 -0.32(-4.57%)
Feb 27, 2017 6.670 7.030 6.670 7.000 180,308 +0.31(+4.63%)
Feb 24, 2017 6.500 6.710 6.500 6.690 102,293 +0.12(+1.83%)
Feb 23, 2017 6.640 6.640 6.500 6.570 65,024 -0.06(-0.90%)
Feb 22, 2017 6.720 6.740 6.620 6.630 43,315 -0.05(-0.75%)
Feb 21, 2017 6.770 6.850 6.630 6.680 67,169 -0.10(-1.47%)
Feb 17, 2017 6.780 6.780 6.780 0 +0.07(+1.04%)
Feb 16, 2017 6.800 6.820 6.660 6.710 84,277 -0.10(-1.47%)
Feb 15, 2017 6.700 6.870 6.700 6.810 101,121 +0.05(+0.74%)
Feb 14, 2017 6.950 6.970 6.710 6.760 98,855 -0.20(-2.87%)
Feb 13, 2017 7.110 7.120 6.870 6.960 291,230 -0.15(-2.11%)
Feb 10, 2017 6.950 7.150 6.930 7.110 238,763 +0.43(+6.44%)
Feb 09, 2017 6.670 6.730 6.520 6.680 88,105 +0.05(+0.75%)
Feb 08, 2017 6.520 6.640 6.280 6.630 144,084 +0.12(+1.84%)
Feb 07, 2017 6.920 6.920 6.450 6.510 168,243 -0.29(-4.26%)
Feb 06, 2017 6.870 6.870 6.750 6.800 143,803 -0.09(-1.31%)
Feb 03, 2017 6.950 6.950 6.820 6.890 129,857 -0.02(-0.29%)
Feb 02, 2017 6.950 7.170 6.760 6.910 542,111 +0.34(+5.18%)
Feb 01, 2017 6.640 6.750 6.530 6.570 241,288 +0.00(+0.00%)
Jan 31, 2017 6.350 6.600 6.300 6.570 190,938 +0.17(+2.66%)
Jan 30, 2017 6.200 6.430 6.100 6.400 157,334 +0.13(+2.07%)
Jan 27, 2017 6.170 6.310 6.160 6.270 50,067 +0.07(+1.13%)
Jan 26, 2017 6.270 6.270 6.150 6.200 52,783 -0.05(-0.80%)
Jan 25, 2017 6.270 6.300 6.200 6.250 66,707 +0.03(+0.48%)
Jan 24, 2017 6.150 6.280 6.150 6.220 114,364 +0.08(+1.30%)
Jan 23, 2017 6.250 6.270 6.110 6.140 79,788 -0.15(-2.38%)
Jan 20, 2017 6.260 6.330 6.250 6.290 131,764 +0.02(+0.32%)
Jan 19, 2017 6.390 6.414 6.240 6.270 111,582 -0.13(-2.03%)
Jan 18, 2017 6.430 6.430 6.320 6.400 104,300 -0.01(-0.16%)
Jan 17, 2017 6.400 6.500 6.380 6.410 252,365 -0.04(-0.62%)
Jan 13, 2017 6.450 6.450 6.450 0 +0.04(+0.62%)
Jan 12, 2017 6.500 6.500 6.370 6.410 70,087 -0.10(-1.54%)
Jan 11, 2017 6.400 6.560 6.380 6.510 115,327 +0.10(+1.56%)
Jan 10, 2017 6.100 6.460 6.050 6.410 182,285 +0.38(+6.30%)
Jan 09, 2017 6.050 6.110 5.945 6.030 64,799 -0.07(-1.15%)
Jan 06, 2017 6.090 6.150 5.970 6.100 50,564 +0.00(+0.00%)
Jan 05, 2017 6.200 6.200 5.920 6.100 86,511 -0.12(-1.93%)
Jan 04, 2017 6.010 6.240 5.980 6.220 142,805 +0.26(+4.36%)
Jan 03, 2017 6.050 6.050 5.800 5.960 134,866 +0.04(+0.68%)
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%)
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.