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 (%)
Jul 31, 2017 8.670 8.740 8.630 8.650 105,911 -0.02(-0.23%)
Jul 28, 2017 8.690 8.720 8.610 8.670 77,917 -0.04(-0.46%)
Jul 27, 2017 8.750 8.840 8.560 8.710 110,463 -0.01(-0.11%)
Jul 26, 2017 8.760 8.790 8.650 8.720 56,934 -0.02(-0.23%)
Jul 25, 2017 8.780 8.890 8.720 8.740 122,999 -0.01(-0.11%)
Jul 24, 2017 8.830 8.830 8.660 8.750 85,635 -0.10(-1.13%)
Jul 21, 2017 8.990 9.000 8.810 8.850 158,053 -0.07(-0.78%)
Jul 20, 2017 8.690 9.000 8.680 8.920 161,869 +0.27(+3.12%)
Jul 19, 2017 8.540 8.700 8.500 8.650 102,959 +0.16(+1.88%)
Jul 18, 2017 8.530 8.550 8.470 8.490 222,451 -0.09(-1.05%)
Jul 17, 2017 8.570 8.680 8.495 8.580 69,493 +0.00(+0.00%)
Jul 14, 2017 8.490 8.717 8.240 8.580 158,038 +0.08(+0.94%)
Jul 13, 2017 8.480 8.695 7.500 8.500 220,787 -0.09(-1.05%)
Jul 12, 2017 8.640 8.825 8.590 8.590 106,951 +0.00(+0.00%)
Jul 11, 2017 8.410 8.590 8.240 8.590 142,137 +0.17(+2.02%)
Jul 10, 2017 8.460 8.645 8.360 8.420 115,049 -0.06(-0.71%)
Jul 07, 2017 8.360 8.550 8.250 8.480 137,575 +0.14(+1.68%)
Jul 06, 2017 8.320 8.475 8.240 8.340 129,472 -0.01(-0.12%)
Jul 05, 2017 8.320 8.390 8.220 8.350 74,969 +0.03(+0.36%)
Jul 03, 2017 8.270 8.350 8.201 8.320 56,507 +0.08(+0.97%)
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%)
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.