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 (%)
Apr 30, 2009 6.595 6.836 6.467 6.467 239,925 -0.08(-1.15%)
Apr 29, 2009 6.324 6.610 6.242 6.542 202,554 +0.23(+3.69%)
Apr 28, 2009 6.189 6.482 5.971 6.309 195,770 +0.07(+1.08%)
Apr 27, 2009 6.159 6.339 6.090 6.242 280,831 +0.04(+0.61%)
Apr 24, 2009 6.234 6.377 6.069 6.204 235,864 +0.05(+0.86%)
Apr 23, 2009 6.272 6.309 6.031 6.151 262,699 -0.11(-1.68%)
Apr 22, 2009 6.031 6.467 5.888 6.257 224,406 +0.14(+2.21%)
Apr 21, 2009 5.700 6.129 5.557 6.121 176,016 +0.38(+6.54%)
Apr 20, 2009 5.911 5.911 5.599 5.745 311,248 -0.44(-7.06%)
Apr 17, 2009 6.001 6.264 5.933 6.181 208,551 +0.21(+3.53%)
Apr 16, 2009 5.790 6.069 5.647 5.971 240,139 +0.27(+4.75%)
Apr 15, 2009 5.632 5.798 5.625 5.700 94,915 +0.04(+0.66%)
Apr 14, 2009 5.685 5.790 5.527 5.662 105,818 -0.11(-1.83%)
Apr 13, 2009 5.790 5.978 5.693 5.768 158,803 -0.15(-2.54%)
Apr 09, 2009 5.414 5.941 5.399 5.918 208,744 +0.44(+7.96%)
Apr 08, 2009 5.309 5.482 5.219 5.482 122,212 +0.26(+4.89%)
Apr 07, 2009 5.294 5.362 5.196 5.226 137,436 -0.17(-3.07%)
Apr 06, 2009 5.399 5.429 5.211 5.392 209,437 -0.08(-1.51%)
Apr 03, 2009 5.046 5.505 4.745 5.474 287,350 +0.43(+8.49%)
Apr 02, 2009 4.655 5.249 4.527 5.046 169,999 +0.52(+11.46%)
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.