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 (%)
Mar 28, 2013 10.76 10.76 10.32 10.36 141,941 -0.36(-3.32%)
Mar 27, 2013 10.63 10.75 10.51 10.72 27,030 +0.05(+0.44%)
Mar 26, 2013 10.69 10.69 10.56 10.67 26,867 +0.08(+0.71%)
Mar 25, 2013 10.96 10.96 10.48 10.60 50,940 -0.31(-2.84%)
Mar 22, 2013 10.81 10.97 10.76 10.91 51,907 +0.12(+1.13%)
Mar 21, 2013 10.66 10.83 10.54 10.79 119,812 +0.02(+0.17%)
Mar 20, 2013 10.32 10.79 10.22 10.77 131,189 +0.50(+4.84%)
Mar 19, 2013 10.33 10.41 10.18 10.27 45,199 +0.00(+0.00%)
Mar 18, 2013 10.33 10.36 10.22 10.27 46,207 -0.16(-1.53%)
Mar 15, 2013 10.28 10.60 10.28 10.43 257,764 +0.17(+1.64%)
Mar 14, 2013 10.13 10.37 10.13 10.26 73,621 +0.11(+1.11%)
Mar 13, 2013 9.952 10.18 9.868 10.15 61,990 +0.18(+1.79%)
Mar 12, 2013 9.849 9.980 9.783 9.971 102,060 +0.16(+1.63%)
Mar 11, 2013 9.971 10.08 9.764 9.811 56,653 -0.21(-2.06%)
Mar 08, 2013 10.07 10.07 9.914 10.02 49,787 +0.05(+0.47%)
Mar 07, 2013 9.877 9.971 9.701 9.971 57,462 +0.11(+1.14%)
Mar 06, 2013 10.06 10.08 9.811 9.858 97,945 -0.20(-1.96%)
Mar 05, 2013 10.03 10.08 9.952 10.06 57,624 +0.12(+1.23%)
Mar 04, 2013 10.60 10.60 9.905 9.933 109,596 -0.67(-6.28%)
Mar 01, 2013 10.21 10.61 10.21 10.60 107,403 +0.27(+2.63%)
Feb 28, 2013 10.79 10.79 10.28 10.33 194,995 -0.35(-3.25%)
Feb 27, 2013 10.76 10.82 10.65 10.67 76,320 -0.07(-0.70%)
Feb 26, 2013 10.63 10.85 10.60 10.75 121,017 +0.22(+2.05%)
Feb 25, 2013 10.66 10.76 10.44 10.53 173,839 -0.11(-1.05%)
Feb 22, 2013 10.55 10.65 10.48 10.65 66,618 +0.18(+1.69%)
Feb 21, 2013 10.39 10.49 10.35 10.47 80,784 +0.07(+0.72%)
Feb 20, 2013 10.39 10.62 10.29 10.39 139,121 +0.04(+0.36%)
Feb 19, 2013 10.13 10.39 10.13 10.36 165,477 +0.20(+2.02%)
Feb 15, 2013 10.27 10.31 10.12 10.15 87,101 -0.19(-1.80%)
Feb 14, 2013 10.37 10.45 10.32 10.34 27,360 -0.03(-0.27%)
Feb 13, 2013 10.26 10.37 10.14 10.37 57,728 +0.19(+1.83%)
Feb 12, 2013 9.984 10.24 9.928 10.18 41,920 +0.23(+2.34%)
Feb 11, 2013 10.05 10.08 9.863 9.947 100,645 -0.14(-1.39%)
Feb 08, 2013 10.13 10.37 10.07 10.09 80,158 -0.06(-0.55%)
Feb 07, 2013 10.22 10.29 10.14 10.14 143,889 -0.07(-0.73%)
Feb 06, 2013 9.937 10.24 9.772 10.22 68,159 +0.18(+1.76%)
Feb 04, 2013 9.816 10.08 9.798 10.04 248,907 +0.09(+0.94%)
Feb 01, 2013 9.546 10.16 9.313 9.947 364,975 -0.11(-1.11%)
Jan 31, 2013 10.11 10.17 9.937 10.06 204,701 -0.04(-0.37%)
Jan 30, 2013 10.02 10.15 9.937 10.10 147,218 +0.02(+0.18%)
Jan 29, 2013 9.928 10.08 9.705 10.08 68,625 +0.11(+1.12%)
Jan 28, 2013 9.928 10.07 9.882 9.965 110,240 +0.04(+0.38%)
Jan 25, 2013 9.928 10.10 9.761 9.928 126,086 +0.12(+1.23%)
Jan 24, 2013 9.695 10.04 9.667 9.807 169,152 +0.11(+1.15%)
Jan 23, 2013 9.714 9.770 9.649 9.695 162,170 -0.06(-0.57%)
Jan 22, 2013 9.481 9.761 9.397 9.751 120,106 +0.26(+2.75%)
Jan 18, 2013 9.658 9.705 9.462 9.490 55,981 -0.15(-1.55%)
Jan 17, 2013 9.435 9.723 9.416 9.639 54,084 +0.24(+2.58%)
Jan 16, 2013 9.407 9.500 9.388 9.397 55,414 -0.05(-0.49%)
Jan 15, 2013 9.313 9.518 9.313 9.444 66,984 +0.07(+0.70%)
Jan 14, 2013 9.341 9.453 9.313 9.379 92,694 +0.00(+0.00%)
Jan 11, 2013 9.379 9.500 9.341 9.379 115,326 +0.02(+0.20%)
Jan 10, 2013 9.286 9.369 9.149 9.360 184,055 +0.14(+1.52%)
Jan 09, 2013 9.071 9.248 9.071 9.220 98,777 +0.15(+1.64%)
Jan 08, 2013 9.276 9.286 9.025 9.071 72,878 -0.24(-2.60%)
Jan 07, 2013 9.239 9.332 9.025 9.313 86,886 -0.01(-0.10%)
Jan 04, 2013 9.397 9.518 9.268 9.323 101,205 -0.07(-0.69%)
Jan 03, 2013 9.481 9.556 9.351 9.388 77,239 -0.12(-1.27%)
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.