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 (%)
Aug 30, 2013 10.51 10.51 10.44 10.46 0 -0.10(-0.90%)
Aug 29, 2013 10.29 10.56 10.29 10.55 65,482 +0.27(+2.59%)
Aug 28, 2013 10.28 10.34 10.24 10.29 0 +0.01(+0.09%)
Aug 27, 2013 10.20 10.36 10.17 10.28 97,100 -0.03(-0.28%)
Aug 26, 2013 10.29 10.37 10.09 10.31 0 +0.00(+0.00%)
Aug 23, 2013 10.33 10.41 10.28 10.31 0 -0.03(-0.28%)
Aug 22, 2013 10.16 10.38 10.16 10.34 26,808 +0.17(+1.69%)
Aug 21, 2013 10.15 10.23 10.08 10.16 0 -0.07(-0.65%)
Aug 20, 2013 10.17 10.24 9.983 10.23 68,499 +0.04(+0.37%)
Aug 19, 2013 10.09 10.19 10.09 10.19 100,214 +0.07(+0.66%)
Aug 16, 2013 10.01 10.18 9.983 10.13 0 +0.03(+0.28%)
Aug 15, 2013 9.917 10.12 9.755 10.10 133,402 -0.07(-0.66%)
Aug 14, 2013 10.26 10.35 10.15 10.16 79,968 -0.12(-1.19%)
Aug 13, 2013 10.21 10.33 10.15 10.29 46,104 +0.04(+0.37%)
Aug 12, 2013 10.21 10.40 10.21 10.25 93,383 -0.14(-1.36%)
Aug 09, 2013 10.40 10.53 10.37 10.39 81,075 -0.08(-0.72%)
Aug 08, 2013 10.64 10.67 10.46 10.47 91,787 -0.14(-1.34%)
Aug 07, 2013 10.87 10.87 9.956 10.61 185,390 -0.54(-4.83%)
Aug 06, 2013 11.17 11.24 10.86 11.15 185,799 -0.09(-0.84%)
Aug 05, 2013 10.58 11.26 10.58 11.24 105,861 +0.61(+5.78%)
Aug 02, 2013 10.56 10.80 10.49 10.63 91,864 -0.02(-0.18%)
Aug 01, 2013 10.85 10.85 10.59 10.65 64,399 -0.08(-0.70%)
Jul 31, 2013 11.01 11.03 10.70 10.72 0 -0.27(-2.49%)
Jul 30, 2013 11.12 11.12 10.98 11.00 0 -0.04(-0.34%)
Jul 29, 2013 11.16 11.35 10.96 11.03 0 -0.12(-1.10%)
Jul 26, 2013 11.23 11.53 11.06 11.16 0 -0.19(-1.67%)
Jul 25, 2013 11.37 11.49 11.22 11.35 0 -0.08(-0.74%)
Jul 24, 2013 11.55 11.68 11.40 11.43 0 -0.03(-0.25%)
Jul 23, 2013 11.68 11.70 11.40 11.46 0 -0.21(-1.78%)
Jul 22, 2013 11.57 11.67 11.57 11.67 0 +0.00(+0.00%)
Jul 19, 2013 11.58 11.67 11.53 11.67 0 +0.07(+0.57%)
Jul 18, 2013 11.67 11.81 11.56 11.60 0 -0.02(-0.16%)
Jul 17, 2013 11.67 12.09 11.56 11.62 68,712 +0.04(+0.33%)
Jul 16, 2013 11.51 11.61 11.43 11.58 0 +0.09(+0.82%)
Jul 15, 2013 11.53 11.54 11.39 11.49 0 -0.06(-0.49%)
Jul 12, 2013 11.32 11.61 11.32 11.54 0 +0.18(+1.58%)
Jul 11, 2013 11.35 11.51 11.25 11.36 0 +0.12(+1.09%)
Jul 10, 2013 11.19 11.28 11.15 11.24 0 +0.01(+0.08%)
Jul 09, 2013 10.94 11.33 10.94 11.23 0 +0.23(+2.06%)
Jul 08, 2013 11.00 11.09 10.88 11.01 74,685 +0.06(+0.52%)
Jul 05, 2013 10.83 10.97 10.72 10.95 0 +0.19(+1.76%)
Jul 03, 2013 10.54 10.82 10.54 10.76 0 +0.12(+1.15%)
Jul 02, 2013 10.43 10.69 10.34 10.64 0 +0.17(+1.62%)
Jul 01, 2013 10.23 10.49 10.18 10.47 0 +0.30(+2.97%)
Jun 28, 2013 10.11 10.29 10.09 10.16 126,784 +0.00(+0.00%)
Jun 27, 2013 10.11 10.20 10.11 10.16 0 +0.11(+1.13%)
Jun 26, 2013 10.02 10.10 9.947 10.05 0 +0.09(+0.95%)
Jun 25, 2013 9.975 10.01 9.845 9.956 0 +0.08(+0.76%)
Jun 24, 2013 10.04 10.07 9.881 9.881 0 -0.30(-2.97%)
Jun 21, 2013 10.12 10.21 10.01 10.18 160,285 +0.11(+1.13%)
Jun 20, 2013 10.23 10.28 10.03 10.07 0 -0.29(-2.83%)
Jun 19, 2013 10.45 10.45 10.34 10.36 0 -0.07(-0.63%)
Jun 18, 2013 10.32 10.50 10.32 10.43 0 +0.16(+1.56%)
Jun 17, 2013 10.49 10.49 10.24 10.27 0 -0.08(-0.82%)
Jun 14, 2013 10.58 10.58 10.35 10.35 0 -0.27(-2.58%)
Jun 13, 2013 10.39 10.67 10.37 10.63 71,999 +0.21(+1.99%)
Jun 12, 2013 10.71 10.87 10.36 10.42 69,690 -0.18(-1.69%)
Jun 11, 2013 10.58 10.74 10.58 10.60 20,238 -0.16(-1.49%)
Jun 10, 2013 10.73 10.83 10.64 10.76 0 +0.06(+0.53%)
Jun 07, 2013 10.73 10.84 10.66 10.70 0 +0.04(+0.35%)
Jun 06, 2013 10.65 10.78 10.46 10.66 72,620 -0.01(-0.09%)
Jun 05, 2013 10.81 10.87 10.66 10.67 0 -0.11(-1.05%)
Jun 04, 2013 10.84 10.87 10.68 10.79 0 -0.07(-0.61%)
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.