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, 2017 8.300 8.330 8.150 8.240 96,410 -0.04(-0.48%)
Jun 29, 2017 8.280 8.330 8.100 8.280 142,266 +0.00(+0.00%)
Jun 28, 2017 8.220 8.360 8.080 8.280 138,165 +0.13(+1.60%)
Jun 27, 2017 8.370 8.370 8.140 8.150 100,578 -0.27(-3.21%)
Jun 26, 2017 8.460 8.490 8.280 8.420 60,849 -0.02(-0.24%)
Jun 23, 2017 8.310 8.460 8.235 8.440 451,205 +0.13(+1.56%)
Jun 22, 2017 8.240 8.390 8.140 8.310 60,365 +0.08(+0.97%)
Jun 21, 2017 8.290 8.360 8.150 8.230 74,162 -0.08(-0.96%)
Jun 20, 2017 8.340 8.390 8.200 8.310 70,469 -0.04(-0.48%)
Jun 19, 2017 8.280 8.380 8.170 8.350 129,486 +0.11(+1.33%)
Jun 16, 2017 8.180 8.280 8.090 8.240 217,235 +0.00(+0.00%)
Jun 15, 2017 8.350 8.390 8.130 8.240 111,934 -0.19(-2.25%)
Jun 14, 2017 8.700 8.716 8.285 8.430 136,141 -0.27(-3.10%)
Jun 13, 2017 8.680 8.780 8.570 8.700 96,249 +0.05(+0.58%)
Jun 12, 2017 8.600 8.740 8.360 8.650 156,736 -0.08(-0.92%)
Jun 09, 2017 8.780 8.980 8.646 8.730 258,219 -0.04(-0.46%)
Jun 08, 2017 8.710 8.890 8.680 8.770 171,089 +0.02(+0.23%)
Jun 07, 2017 8.810 8.866 8.730 8.750 109,486 -0.02(-0.23%)
Jun 06, 2017 8.790 8.890 8.670 8.770 167,810 -0.06(-0.68%)
Jun 05, 2017 8.790 8.990 8.790 8.830 198,814 -0.06(-0.67%)
Jun 02, 2017 8.590 8.975 8.590 8.890 487,466 +0.33(+3.86%)
Jun 01, 2017 8.370 8.639 8.370 8.560 326,371 +0.20(+2.39%)
May 31, 2017 8.510 8.620 8.310 8.360 181,072 -0.13(-1.53%)
May 30, 2017 8.380 8.510 8.170 8.490 93,252 +0.15(+1.80%)
May 26, 2017 8.220 8.380 8.150 8.340 153,593 +0.11(+1.34%)
May 25, 2017 8.170 8.300 8.080 8.230 208,425 +0.08(+0.98%)
May 24, 2017 8.250 8.440 8.100 8.150 146,973 -0.09(-1.09%)
May 23, 2017 8.100 8.345 8.070 8.240 145,753 +0.18(+2.23%)
May 22, 2017 7.870 8.100 7.870 8.060 170,867 +0.18(+2.28%)
May 19, 2017 7.950 8.000 7.850 7.880 151,187 -0.07(-0.88%)
May 18, 2017 7.800 8.000 7.457 7.950 137,621 +0.04(+0.51%)
May 17, 2017 8.070 8.130 7.890 7.910 261,218 -0.33(-4.00%)
May 16, 2017 8.320 8.500 8.200 8.240 297,418 -0.08(-0.96%)
May 15, 2017 8.250 8.530 8.250 8.320 192,000 +0.01(+0.12%)
May 12, 2017 8.390 8.510 8.270 8.310 224,617 -0.08(-0.95%)
May 11, 2017 8.410 8.550 8.340 8.390 417,114 -0.11(-1.29%)
May 10, 2017 9.000 9.200 8.390 8.500 1,270,301 +1.05(+14.09%)
May 09, 2017 7.150 7.450 7.070 7.450 119,594 +0.30(+4.20%)
May 08, 2017 7.060 7.180 6.930 7.150 85,641 +0.04(+0.56%)
May 05, 2017 7.060 7.180 6.950 7.110 67,896 +0.09(+1.28%)
May 04, 2017 6.820 7.050 6.730 7.020 53,569 +0.19(+2.78%)
May 03, 2017 6.820 6.920 6.750 6.830 68,223 -0.02(-0.29%)
May 02, 2017 6.960 6.980 6.830 6.850 98,035 -0.07(-1.01%)
May 01, 2017 7.040 7.040 6.810 6.920 76,923 -0.06(-0.86%)
Apr 28, 2017 7.200 7.200 6.970 6.980 74,840 -0.16(-2.24%)
Apr 27, 2017 7.240 7.260 7.020 7.140 112,428 -0.14(-1.92%)
Apr 26, 2017 6.900 7.300 6.860 7.280 197,327 +0.36(+5.20%)
Apr 25, 2017 7.080 6.760 6.920 117,103 +0.20(+2.98%)
Apr 24, 2017 6.530 6.810 6.520 6.720 102,292 +0.29(+4.51%)
Apr 21, 2017 6.550 6.570 6.420 6.430 106,771 -0.12(-1.83%)
Apr 20, 2017 6.380 6.590 6.290 6.550 69,152 +0.19(+2.99%)
Apr 19, 2017 6.380 6.490 6.280 6.360 94,458 +0.03(+0.47%)
Apr 18, 2017 6.280 6.340 6.190 6.330 73,228 +0.03(+0.48%)
Apr 17, 2017 6.300 6.340 6.210 6.300 53,533 +0.05(+0.80%)
Apr 13, 2017 6.300 6.391 6.230 6.250 68,295 -0.05(-0.79%)
Apr 12, 2017 6.350 6.350 6.170 6.300 86,928 -0.06(-0.94%)
Apr 11, 2017 6.350 6.430 6.250 6.360 77,491 -0.01(-0.16%)
Apr 10, 2017 6.300 6.470 6.270 6.370 59,611 +0.05(+0.79%)
Apr 07, 2017 6.390 6.430 6.270 6.320 102,163 -0.08(-1.25%)
Apr 06, 2017 6.470 6.500 6.280 6.400 62,103 -0.08(-1.23%)
Apr 05, 2017 6.650 6.740 6.470 6.480 101,585 -0.13(-1.97%)
Apr 04, 2017 6.720 6.780 6.550 6.610 96,535 -0.10(-1.49%)
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.