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 29, 2018 16.05 16.06 15.75 15.77 797,732 -0.14(-0.88%)
Jun 28, 2018 16.04 16.33 15.84 15.91 893,386 -0.39(-2.39%)
Jun 27, 2018 16.76 17.16 16.27 16.30 672,422 -0.46(-2.74%)
Jun 26, 2018 16.20 17.01 16.20 16.76 611,091 +0.57(+3.52%)
Jun 25, 2018 16.78 16.84 16.04 16.19 971,350 -0.59(-3.52%)
Jun 22, 2018 17.48 17.64 16.78 16.78 1,096,948 -0.60(-3.45%)
Jun 21, 2018 17.51 17.66 17.20 17.38 665,179 -0.08(-0.46%)
Jun 20, 2018 17.50 17.65 17.22 17.46 810,563 +0.05(+0.29%)
Jun 19, 2018 18.39 17.29 17.41 1,034,552 -1.03(-5.59%)
Jun 18, 2018 18.43 18.51 18.05 18.44 609,217 -0.12(-0.65%)
Jun 15, 2018 18.80 18.19 18.56 688,835 -0.24(-1.28%)
Jun 14, 2018 19.40 19.62 18.70 18.80 658,731 -0.47(-2.44%)
Jun 13, 2018 18.54 19.42 18.51 19.27 1,026,525 +0.79(+4.27%)
Jun 12, 2018 18.46 18.63 18.17 18.48 1,103,759 -0.07(-0.38%)
Jun 11, 2018 18.89 19.10 18.33 18.55 997,704 -0.29(-1.54%)
Jun 08, 2018 19.28 19.28 18.73 18.84 856,036 -0.53(-2.74%)
Jun 07, 2018 19.97 19.97 18.63 19.37 1,070,877 -0.60(-3.00%)
Jun 06, 2018 19.87 19.97 459,418 -0.29(-1.43%)
Jun 05, 2018 19.76 20.36 19.60 20.26 699,470 +0.52(+2.63%)
Jun 04, 2018 20.20 20.22 19.55 19.74 701,979 -0.41(-2.03%)
Jun 01, 2018 19.69 20.50 19.69 20.15 582,591 +0.53(+2.70%)
May 31, 2018 20.15 20.31 19.57 19.62 541,137 -0.48(-2.39%)
May 30, 2018 20.51 20.75 20.01 20.10 516,310 -0.39(-1.90%)
May 29, 2018 20.14 20.88 20.10 20.49 610,628 +0.34(+1.69%)
May 25, 2018 20.15 20.15 20.15 0 -0.19(-0.93%)
May 24, 2018 20.18 20.56 20.04 20.34 395,781 +0.16(+0.79%)
May 23, 2018 20.17 20.38 19.78 20.18 527,910 -0.14(-0.69%)
May 22, 2018 19.76 20.57 19.76 20.32 707,313 +0.68(+3.46%)
May 21, 2018 19.55 20.37 19.39 19.64 787,305 +0.33(+1.71%)
May 18, 2018 19.71 20.00 19.28 19.31 498,282 -0.48(-2.43%)
May 17, 2018 19.78 20.28 19.68 19.79 577,070 -0.15(-0.75%)
May 16, 2018 19.50 20.05 19.40 19.94 562,182 +0.45(+2.31%)
May 15, 2018 19.70 19.87 19.31 19.49 605,900 -0.41(-2.06%)
May 14, 2018 19.78 20.43 19.59 19.90 1,088,784 +0.38(+1.95%)
May 11, 2018 19.68 19.86 19.25 19.52 638,182 -0.30(-1.51%)
May 10, 2018 18.66 19.92 18.13 19.82 1,378,169 +1.22(+6.56%)
May 09, 2018 19.05 19.34 16.58 18.60 2,056,886 +0.51(+2.82%)
May 08, 2018 17.86 18.30 17.85 18.09 693,241 -0.01(-0.06%)
May 07, 2018 17.89 18.30 17.89 18.10 623,636 +0.25(+1.40%)
May 04, 2018 17.81 18.11 17.63 17.85 608,153 +0.01(+0.06%)
May 03, 2018 18.52 18.52 17.80 17.84 595,786 -0.78(-4.19%)
May 02, 2018 18.29 18.67 18.29 18.62 512,516 +0.27(+1.47%)
May 01, 2018 17.98 18.38 17.78 18.35 427,101 +0.35(+1.94%)
Apr 30, 2018 17.97 18.20 17.83 18.00 1,064,975 +0.06(+0.33%)
Apr 27, 2018 18.82 19.21 17.75 17.94 853,828 -0.80(-4.27%)
Apr 26, 2018 18.51 18.88 18.24 18.74 599,984 +0.36(+1.96%)
Apr 25, 2018 18.45 18.59 17.85 18.38 391,850 -0.02(-0.11%)
Apr 24, 2018 18.90 19.12 18.19 18.40 441,034 -0.39(-2.08%)
Apr 23, 2018 19.16 19.48 18.76 18.79 374,171 -0.32(-1.67%)
Apr 20, 2018 18.88 19.47 18.88 19.11 365,962 +0.14(+0.74%)
Apr 19, 2018 19.40 19.55 18.68 18.97 529,259 -0.61(-3.12%)
Apr 18, 2018 20.08 20.16 19.44 19.58 508,648 -0.71(-3.50%)
Apr 17, 2018 19.67 20.32 19.49 20.29 541,146 +0.86(+4.43%)
Apr 16, 2018 19.75 19.84 19.11 19.43 463,767 -0.21(-1.07%)
Apr 13, 2018 19.66 19.80 19.38 19.64 234,516 +0.07(+0.36%)
Apr 12, 2018 19.50 19.79 19.34 19.57 382,942 +0.22(+1.14%)
Apr 11, 2018 18.80 19.55 18.80 19.35 338,006 +0.36(+1.90%)
Apr 10, 2018 19.04 19.10 18.67 18.99 581,389 +0.35(+1.88%)
Apr 09, 2018 18.71 19.06 18.59 18.64 551,109 +0.20(+1.08%)
Apr 06, 2018 18.44 457,841 -0.26(-1.39%)
Apr 05, 2018 18.57 19.05 18.51 18.70 619,244 +0.34(+1.85%)
Apr 04, 2018 17.88 18.46 16.90 18.36 739,461 +0.01(+0.05%)
Apr 03, 2018 18.21 18.48 17.92 18.35 756,102 +0.37(+2.06%)
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.