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 (%)
Jun 30, 2014 6.675 6.733 6.528 6.665 131,545 +0.04(+0.59%)
Jun 27, 2014 6.645 6.726 6.567 6.626 171,578 -0.08(-1.17%)
Jun 26, 2014 6.577 6.723 6.479 6.704 92,960 +0.10(+1.48%)
Jun 25, 2014 6.684 6.753 6.469 6.606 238,852 -0.10(-1.46%)
Jun 24, 2014 6.870 7.007 6.665 6.704 166,556 -0.21(-2.97%)
Jun 23, 2014 7.027 7.056 6.841 6.909 102,275 -0.07(-0.98%)
Jun 20, 2014 7.066 7.066 6.939 6.978 599,014 -0.07(-0.97%)
Jun 19, 2014 7.027 7.154 7.017 7.046 189,977 +0.02(+0.28%)
Jun 18, 2014 6.978 7.066 6.880 7.027 183,732 +0.03(+0.42%)
Jun 17, 2014 6.743 7.037 6.743 6.998 142,714 +0.23(+3.32%)
Jun 16, 2014 6.939 6.978 6.714 6.772 181,562 -0.16(-2.26%)
Jun 13, 2014 6.909 6.949 6.861 6.929 100,659 +0.06(+0.85%)
Jun 12, 2014 6.978 6.983 6.846 6.870 168,589 -0.15(-2.09%)
Jun 11, 2014 6.929 7.090 6.804 7.017 114,390 +0.09(+1.27%)
Jun 10, 2014 6.929 7.092 6.748 6.929 146,897 -0.01(-0.14%)
Jun 06, 2014 6.939 7.007 6.802 6.939 139,917 +0.06(+0.85%)
Jun 05, 2014 6.714 6.880 6.533 6.880 118,163 +0.22(+3.23%)
Jun 04, 2014 6.753 6.792 6.645 6.665 151,697 -0.10(-1.45%)
Jun 03, 2014 6.792 6.861 6.753 6.763 148,387 -0.07(-1.00%)
Jun 02, 2014 7.174 7.339 6.821 6.831 147,593 -0.30(-4.25%)
May 30, 2014 7.262 7.311 7.115 7.135 129,726 -0.10(-1.35%)
May 29, 2014 7.281 7.360 7.213 7.232 97,322 -0.06(-0.81%)
May 28, 2014 7.301 7.418 7.237 7.291 121,772 -0.08(-1.06%)
May 27, 2014 7.095 7.369 7.056 7.369 158,997 +0.35(+5.02%)
May 23, 2014 6.821 7.017 7.017 7.017 84,093 +0.08(+1.13%)
May 22, 2014 6.958 7.027 6.880 6.939 50,895 -0.03(-0.42%)
May 21, 2014 6.891 7.026 6.707 6.968 184,626 +0.13(+1.84%)
May 20, 2014 6.658 6.896 6.600 6.842 269,036 +0.12(+1.73%)
May 19, 2014 6.494 6.784 6.494 6.726 332,343 +0.26(+4.04%)
May 16, 2014 6.465 6.533 6.301 6.465 252,626 -0.03(-0.45%)
May 15, 2014 6.223 6.900 6.223 6.494 265,502 -0.42(-6.02%)
May 14, 2014 7.500 7.694 6.910 6.910 220,476 -0.90(-11.52%)
May 13, 2014 7.907 8.023 7.792 7.810 68,485 -0.15(-1.82%)
May 12, 2014 7.791 8.004 7.704 7.955 96,705 +0.16(+2.11%)
May 09, 2014 7.704 7.849 7.597 7.791 120,597 +0.04(+0.50%)
May 08, 2014 7.917 8.033 7.733 7.752 95,280 -0.15(-1.84%)
May 07, 2014 7.878 8.140 7.810 7.897 80,800 +0.02(+0.25%)
May 06, 2014 8.130 8.188 7.878 7.878 63,494 -0.32(-3.90%)
May 05, 2014 8.101 8.313 8.033 8.197 71,486 +0.01(+0.12%)
May 02, 2014 8.091 8.265 8.023 8.188 84,160 +0.10(+1.20%)
May 01, 2014 8.159 8.226 7.994 8.091 99,929 -0.12(-1.42%)
Apr 30, 2014 8.236 8.265 8.081 8.207 99,666 -0.08(-0.93%)
Apr 29, 2014 8.468 8.478 8.275 8.284 51,720 -0.15(-1.83%)
Apr 28, 2014 8.565 8.587 8.401 8.439 128,175 -0.13(-1.47%)
Apr 25, 2014 8.633 8.681 8.430 8.565 92,534 -0.13(-1.45%)
Apr 24, 2014 9.272 9.310 8.691 8.691 163,396 -0.60(-6.46%)
Apr 23, 2014 9.397 9.417 9.262 9.291 69,537 -0.10(-1.03%)
Apr 22, 2014 9.397 9.562 9.320 9.388 57,139 -0.03(-0.31%)
Apr 21, 2014 9.242 9.543 9.194 9.417 208,164 +0.24(+2.64%)
Apr 17, 2014 9.088 9.175 9.175 9.175 39,884 +0.04(+0.42%)
Apr 16, 2014 9.136 9.165 8.962 9.136 62,825 +0.06(+0.64%)
Apr 15, 2014 8.952 9.136 8.841 9.078 86,892 +0.13(+1.41%)
Apr 14, 2014 9.001 9.223 8.904 8.952 67,197 +0.01(+0.11%)
Apr 11, 2014 8.913 8.991 8.828 8.942 83,477 -0.01(-0.11%)
Apr 10, 2014 9.146 9.194 8.942 8.952 177,857 -0.23(-2.53%)
Apr 09, 2014 9.175 9.252 9.117 9.184 61,504 +0.07(+0.74%)
Apr 08, 2014 9.059 9.281 9.039 9.117 146,613 +0.06(+0.64%)
Apr 07, 2014 9.223 9.359 9.001 9.059 107,002 -0.23(-2.50%)
Apr 04, 2014 9.562 9.562 9.272 9.291 122,167 -0.18(-1.94%)
Apr 03, 2014 9.659 9.668 9.465 9.475 65,709 -0.21(-2.20%)
Apr 02, 2014 9.572 9.707 9.504 9.688 74,213 +0.11(+1.11%)
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.