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 31, 2017 6.730 7.000 6.730 6.970 142,940 +0.19(+2.80%)
Mar 30, 2017 6.700 6.830 6.625 6.780 73,552 +0.10(+1.50%)
Mar 29, 2017 6.600 6.700 6.440 6.680 45,877 +0.05(+0.75%)
Mar 28, 2017 6.690 6.720 6.608 6.630 82,689 -0.07(-1.04%)
Mar 27, 2017 6.500 6.740 6.460 6.700 118,215 +0.18(+2.76%)
Mar 24, 2017 6.590 6.630 6.510 6.520 87,961 -0.05(-0.76%)
Mar 23, 2017 6.520 6.610 6.500 6.570 77,577 +0.05(+0.77%)
Mar 22, 2017 6.580 6.580 6.460 6.520 99,605 -0.05(-0.76%)
Mar 21, 2017 6.680 6.750 6.550 6.570 80,716 -0.06(-0.90%)
Mar 20, 2017 6.530 6.630 6.530 6.630 109,745 +0.09(+1.38%)
Mar 17, 2017 6.660 6.890 6.500 6.540 430,234 -0.16(-2.39%)
Mar 16, 2017 6.800 6.840 6.650 6.700 56,455 -0.11(-1.62%)
Mar 15, 2017 6.550 6.890 6.500 6.810 68,363 +0.28(+4.29%)
Mar 14, 2017 6.590 6.650 6.520 6.530 59,641 -0.10(-1.51%)
Mar 13, 2017 6.570 6.710 6.570 6.630 40,553 +0.06(+0.91%)
Mar 10, 2017 6.720 6.750 6.560 6.570 77,773 -0.13(-1.94%)
Mar 09, 2017 6.670 6.810 6.640 6.700 63,886 +0.00(+0.00%)
Mar 08, 2017 6.850 6.960 6.700 6.700 55,726 -0.14(-2.05%)
Mar 07, 2017 6.750 6.960 6.730 6.840 87,727 +0.09(+1.33%)
Mar 06, 2017 6.710 6.770 6.665 6.750 53,651 +0.02(+0.30%)
Mar 03, 2017 6.700 6.790 6.638 6.730 143,790 +0.04(+0.60%)
Mar 02, 2017 6.860 6.880 6.660 6.690 69,575 -0.21(-3.04%)
Mar 01, 2017 6.800 6.930 6.690 6.900 75,430 +0.22(+3.29%)
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%)
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.