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 (%)
Sep 29, 2017 13.96 14.26 13.76 13.92 570,014 +0.00(+0.00%)
Sep 28, 2017 13.64 13.97 13.48 13.92 319,498 +0.25(+1.83%)
Sep 27, 2017 13.81 13.23 13.67 317,919 +0.40(+3.01%)
Sep 26, 2017 13.28 13.57 13.15 13.27 425,997 +0.02(+0.15%)
Sep 25, 2017 13.45 13.53 13.00 13.25 384,331 -0.21(-1.56%)
Sep 22, 2017 13.36 13.51 13.33 13.46 177,879 +0.10(+0.75%)
Sep 21, 2017 13.63 13.68 13.30 13.36 189,462 -0.27(-1.98%)
Sep 20, 2017 14.00 14.03 13.34 13.63 394,351 -0.31(-2.22%)
Sep 19, 2017 14.03 13.71 13.94 411,206 +0.15(+1.09%)
Sep 18, 2017 12.97 14.11 12.52 13.79 895,339 +1.01(+7.90%)
Sep 15, 2017 12.36 13.08 12.16 12.78 789,624 +0.43(+3.48%)
Sep 14, 2017 12.30 12.48 12.24 12.35 223,923 -0.05(-0.40%)
Sep 13, 2017 12.34 12.78 12.26 12.40 256,404 +0.03(+0.24%)
Sep 12, 2017 12.34 12.40 12.30 12.37 339,451 +0.05(+0.41%)
Sep 11, 2017 12.25 12.46 12.10 12.32 232,548 +0.19(+1.57%)
Sep 08, 2017 12.09 12.36 11.85 12.13 193,779 -0.03(-0.25%)
Sep 07, 2017 12.12 12.19 11.90 12.16 213,791 +0.04(+0.33%)
Sep 06, 2017 12.18 12.22 11.81 12.12 198,268 +0.04(+0.33%)
Sep 05, 2017 12.06 12.44 11.90 12.08 308,672 +0.01(+0.08%)
Sep 01, 2017 12.32 12.32 11.94 12.07 314,221 -0.25(-2.03%)
Aug 31, 2017 12.48 12.52 12.24 12.32 199,543 -0.08(-0.65%)
Aug 30, 2017 12.58 12.60 12.31 12.40 320,588 -0.10(-0.80%)
Aug 29, 2017 12.30 12.54 12.19 12.50 366,009 +0.12(+0.97%)
Aug 28, 2017 12.04 12.38 11.99 12.38 786,172 +0.35(+2.87%)
Aug 25, 2017 11.68 12.10 11.68 12.04 723,727 +0.46(+4.02%)
Aug 24, 2017 11.30 11.68 11.17 11.57 421,019 +0.27(+2.39%)
Aug 23, 2017 10.94 11.43 10.88 11.30 379,360 +0.26(+2.36%)
Aug 22, 2017 10.85 11.12 10.81 11.04 498,853 +0.28(+2.60%)
Aug 21, 2017 10.87 10.91 10.76 10.76 341,693 -0.12(-1.10%)
Aug 18, 2017 10.63 10.91 10.58 10.88 347,340 +0.12(+1.12%)
Aug 17, 2017 10.94 11.08 10.70 10.76 326,558 -0.19(-1.74%)
Aug 16, 2017 10.97 11.01 10.74 10.95 255,490 -0.02(-0.18%)
Aug 15, 2017 10.92 11.05 10.90 10.97 336,580 +0.04(+0.37%)
Aug 14, 2017 10.71 11.11 10.64 10.93 473,906 +0.38(+3.60%)
Aug 11, 2017 10.79 10.82 10.53 10.55 350,301 -0.25(-2.31%)
Aug 10, 2017 10.57 10.96 10.57 10.80 366,884 -0.06(-0.55%)
Aug 09, 2017 10.53 10.92 10.41 10.86 339,712 +0.40(+3.82%)
Aug 08, 2017 10.60 10.97 10.45 10.46 759,503 -0.18(-1.69%)
Aug 07, 2017 10.50 10.75 10.33 10.64 845,524 +0.21(+2.01%)
Aug 04, 2017 9.410 10.47 9.250 10.43 1,022,776 +0.89(+9.33%)
Aug 03, 2017 10.16 10.48 9.350 9.540 2,649,861 +1.06(+12.50%)
Aug 02, 2017 8.720 8.880 8.410 8.480 268,719 -0.25(-2.86%)
Aug 01, 2017 8.730 8.790 8.620 8.730 73,699 +0.08(+0.92%)
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%)
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.