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 (%)
May 31, 2013 10.69 10.86 10.53 10.65 97,492 -0.17(-1.56%)
May 30, 2013 10.73 10.90 10.70 10.81 80,669 +0.09(+0.87%)
May 29, 2013 10.86 10.86 10.60 10.72 78,050 -0.19(-1.72%)
May 28, 2013 10.68 11.02 10.66 10.91 132,998 +0.36(+3.38%)
May 24, 2013 10.57 10.63 10.52 10.55 0 -0.09(-0.88%)
May 23, 2013 10.55 10.69 10.43 10.65 0 +0.07(+0.62%)
May 22, 2013 10.88 10.96 10.51 10.58 0 -0.33(-3.01%)
May 21, 2013 10.66 10.96 10.66 10.91 0 +0.08(+0.78%)
May 20, 2013 10.47 10.83 10.43 10.82 0 +0.22(+2.03%)
May 17, 2013 10.50 10.65 10.22 10.61 0 +0.13(+1.25%)
May 16, 2013 10.32 10.55 10.31 10.48 108,586 +0.15(+1.47%)
May 15, 2013 10.23 10.37 10.23 10.33 0 -0.00(-0.02%)
May 13, 2013 10.23 10.35 10.23 10.33 0 +0.03(+0.27%)
May 10, 2013 10.36 10.36 10.12 10.30 0 -0.08(-0.81%)
May 09, 2013 10.19 10.51 10.19 10.38 0 -0.08(-0.72%)
May 08, 2013 11.10 11.25 10.36 10.46 0 +0.29(+2.86%)
May 07, 2013 10.14 10.17 10.05 10.17 0 +0.07(+0.74%)
May 06, 2013 10.05 10.20 9.961 10.09 0 +0.08(+0.75%)
May 03, 2013 9.952 10.06 9.793 10.02 0 +0.23(+2.30%)
May 02, 2013 9.661 9.849 9.633 9.793 0 +0.19(+1.95%)
May 01, 2013 10.04 10.10 9.596 9.605 114,762 -0.51(-5.01%)
Apr 30, 2013 10.02 10.14 10.02 10.11 0 +0.17(+1.70%)
Apr 29, 2013 9.980 10.06 9.905 9.943 35,721 +0.04(+0.38%)
Apr 26, 2013 10.10 10.10 9.896 9.905 120,382 -0.20(-1.95%)
Apr 25, 2013 10.06 10.19 10.02 10.10 53,156 +0.13(+1.32%)
Apr 24, 2013 9.905 10.05 9.886 9.971 133,187 +0.11(+1.14%)
Apr 23, 2013 9.858 9.914 9.699 9.858 109,607 +0.14(+1.45%)
Apr 22, 2013 9.764 9.764 9.567 9.717 150,414 +0.04(+0.39%)
Apr 19, 2013 9.530 9.821 9.530 9.680 85,164 +0.22(+2.28%)
Apr 18, 2013 9.399 9.802 9.286 9.464 197,666 +0.11(+1.20%)
Apr 17, 2013 9.642 9.732 9.352 9.352 89,307 -0.40(-4.13%)
Apr 16, 2013 9.905 9.905 9.642 9.755 107,035 -0.05(-0.48%)
Apr 15, 2013 10.16 10.16 9.717 9.802 106,018 -0.46(-4.48%)
Apr 12, 2013 10.11 10.29 10.08 10.26 48,166 +0.07(+0.64%)
Apr 11, 2013 10.35 10.40 10.16 10.20 63,529 -0.13(-1.27%)
Apr 10, 2013 9.952 10.41 9.952 10.33 97,234 +0.44(+4.46%)
Apr 09, 2013 10.13 10.33 9.868 9.886 95,310 -0.20(-1.95%)
Apr 08, 2013 10.16 10.21 9.999 10.08 52,570 -0.13(-1.29%)
Apr 05, 2013 10.08 10.34 10.08 10.21 71,094 -0.02(-0.18%)
Apr 04, 2013 10.11 10.25 10.11 10.23 89,241 +0.10(+1.02%)
Apr 03, 2013 10.47 10.53 10.13 10.13 80,669 -0.27(-2.61%)
Apr 02, 2013 10.47 10.49 10.22 10.40 83,248 +0.02(+0.18%)
Apr 01, 2013 10.38 10.54 10.13 10.38 198,071 +0.02(+0.18%)
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%)
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.