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, 2009 9.595 10.00 9.595 9.851 220,865 +0.18(+1.87%)
Jul 30, 2009 9.513 9.768 9.483 9.671 157,733 +0.26(+2.80%)
Jul 29, 2009 9.468 9.595 9.400 9.407 206,667 -0.19(-1.96%)
Jul 28, 2009 9.453 9.836 9.453 9.595 184,817 +0.05(+0.47%)
Jul 27, 2009 9.648 9.896 9.415 9.550 282,650 -0.04(-0.39%)
Jul 24, 2009 9.227 9.904 9.152 9.588 280,473 +0.57(+6.34%)
Jul 23, 2009 8.873 9.077 8.776 9.016 260,457 +0.11(+1.27%)
Jul 22, 2009 8.798 8.994 8.633 8.904 66,603 +0.03(+0.34%)
Jul 21, 2009 9.054 9.054 8.738 8.873 89,121 -0.11(-1.17%)
Jul 20, 2009 8.994 9.024 8.776 8.979 90,959 +0.05(+0.59%)
Jul 17, 2009 9.024 9.024 8.798 8.926 149,745 -0.08(-0.84%)
Jul 16, 2009 9.024 9.054 8.911 9.001 95,623 -0.10(-1.07%)
Jul 15, 2009 8.595 9.159 8.528 9.099 130,303 +0.63(+7.46%)
Jul 14, 2009 8.445 8.625 8.355 8.467 61,295 -0.01(-0.09%)
Jul 13, 2009 8.114 8.550 7.873 8.475 113,728 +0.44(+5.43%)
Jul 10, 2009 7.903 8.144 7.869 8.039 56,013 +0.11(+1.33%)
Jul 09, 2009 8.031 8.227 7.934 7.934 66,862 -0.07(-0.85%)
Jul 08, 2009 8.091 8.279 7.851 8.001 150,387 -0.03(-0.37%)
Jul 07, 2009 8.182 8.302 7.949 8.031 153,584 -0.11(-1.29%)
Jul 06, 2009 8.317 8.708 7.979 8.137 155,750 -0.32(-3.82%)
Jul 02, 2009 8.843 8.994 8.325 8.460 201,777 -0.49(-5.46%)
Jul 01, 2009 8.505 9.001 8.505 8.949 163,015 +0.51(+6.06%)
Jun 30, 2009 8.685 8.798 8.377 8.437 212,348 -0.27(-3.11%)
Jun 29, 2009 9.084 9.084 8.693 8.708 156,089 -0.38(-4.14%)
Jun 26, 2009 8.896 9.084 8.798 9.084 540,244 +0.16(+1.77%)
Jun 25, 2009 8.919 8.986 8.873 8.926 415,257 +0.00(+0.00%)
Jun 24, 2009 8.889 9.069 8.855 8.926 272,199 +0.10(+1.11%)
Jun 23, 2009 8.934 9.031 8.789 8.828 233,139 -0.01(-0.09%)
Jun 22, 2009 9.024 9.046 8.776 8.836 283,701 -0.23(-2.57%)
Jun 19, 2009 8.580 9.355 8.580 9.069 351,112 +0.65(+7.68%)
Jun 18, 2009 8.317 8.678 8.287 8.422 379,610 +0.00(+0.00%)
Jun 17, 2009 8.152 8.498 8.106 8.422 245,446 +0.24(+2.94%)
Jun 16, 2009 8.129 8.227 8.122 8.182 206,238 +0.08(+1.02%)
Jun 15, 2009 7.821 8.167 7.821 8.099 224,455 +0.04(+0.47%)
Jun 12, 2009 7.821 8.076 7.821 8.061 274,765 +0.17(+2.19%)
Jun 11, 2009 7.926 8.144 7.761 7.888 173,716 -0.04(-0.47%)
Jun 10, 2009 7.776 7.971 7.693 7.926 195,555 +0.21(+2.73%)
Jun 09, 2009 7.482 7.727 7.418 7.715 183,829 +0.26(+3.43%)
Jun 08, 2009 7.550 7.708 7.415 7.460 62,121 -0.03(-0.40%)
Jun 05, 2009 7.505 7.821 7.362 7.490 140,064 +0.07(+0.91%)
Jun 04, 2009 7.129 7.505 7.129 7.422 174,265 +0.32(+4.44%)
Jun 03, 2009 7.272 7.392 6.903 7.106 251,542 -0.23(-3.18%)
Jun 02, 2009 7.272 7.512 7.114 7.339 219,474 +0.01(+0.10%)
Jun 01, 2009 6.806 7.377 6.768 7.332 245,941 +0.59(+8.82%)
May 29, 2009 6.347 6.738 6.234 6.738 237,981 +0.43(+6.79%)
May 28, 2009 6.279 6.422 6.189 6.309 217,817 +0.07(+1.08%)
May 27, 2009 6.618 6.753 6.234 6.242 173,588 -0.44(-6.64%)
May 26, 2009 6.257 6.715 6.249 6.685 152,210 +0.41(+6.59%)
May 22, 2009 6.392 6.587 6.272 6.272 97,769 -0.10(-1.53%)
May 21, 2009 6.324 6.460 6.211 6.369 252,691 -0.05(-0.82%)
May 20, 2009 6.580 7.166 6.392 6.422 206,148 -0.12(-1.84%)
May 19, 2009 6.497 6.730 6.287 6.542 174,141 -0.03(-0.46%)
May 18, 2009 6.302 6.610 6.151 6.572 149,473 +0.32(+5.17%)
May 15, 2009 6.369 6.369 6.046 6.249 995,944 +0.04(+0.61%)
May 14, 2009 6.144 6.422 6.046 6.211 1,161,469 +0.08(+1.35%)
May 13, 2009 6.054 6.512 5.497 6.129 497,270 -0.29(-4.57%)
May 12, 2009 6.663 6.768 6.279 6.422 105,759 -0.22(-3.28%)
May 11, 2009 6.572 6.745 6.497 6.640 124,067 -0.11(-1.56%)
May 08, 2009 6.445 6.745 6.354 6.745 144,546 +0.41(+6.41%)
May 07, 2009 6.693 6.693 6.242 6.339 154,687 -0.26(-3.99%)
May 06, 2009 6.655 6.779 6.512 6.602 256,333 +0.01(+0.11%)
May 05, 2009 6.715 6.745 6.490 6.595 297,693 -0.17(-2.56%)
May 04, 2009 6.745 6.821 6.572 6.768 225,450 +0.17(+2.51%)
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.