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 31, 2018 21.95 21.95 21.95 0 -0.14(-0.63%)
Aug 30, 2018 22.52 22.57 22.06 22.09 434,595 -0.45(-2.00%)
Aug 29, 2018 22.59 22.70 22.35 22.54 347,894 -0.06(-0.27%)
Aug 28, 2018 22.47 22.72 22.28 22.60 394,312 +0.16(+0.71%)
Aug 27, 2018 22.88 23.13 22.43 22.44 524,632 -0.44(-1.92%)
Aug 24, 2018 23.22 23.40 22.87 22.88 364,000 -0.22(-0.95%)
Aug 23, 2018 23.38 23.50 22.87 23.10 350,684 -0.29(-1.24%)
Aug 22, 2018 23.03 23.59 23.02 23.39 414,918 +0.35(+1.52%)
Aug 21, 2018 22.80 23.20 22.55 23.04 581,558 +0.25(+1.10%)
Aug 20, 2018 22.94 23.25 22.54 22.79 539,252 -0.10(-0.44%)
Aug 17, 2018 23.25 23.49 22.43 22.89 1,129,900 -0.51(-2.18%)
Aug 16, 2018 23.39 23.60 23.08 23.40 541,642 +0.18(+0.78%)
Aug 15, 2018 23.65 23.72 22.86 23.22 786,043 -0.43(-1.82%)
Aug 14, 2018 23.16 23.90 22.95 23.65 821,805 +0.58(+2.51%)
Aug 13, 2018 23.13 23.42 22.80 23.07 687,774 -0.11(-0.47%)
Aug 10, 2018 22.44 23.49 22.26 23.18 920,300 +0.83(+3.71%)
Aug 09, 2018 23.10 23.30 22.25 22.35 1,000,031 -1.00(-4.28%)
Aug 08, 2018 22.33 23.47 21.94 23.35 858,056 +1.10(+4.94%)
Aug 07, 2018 22.66 22.89 21.61 22.25 847,769 -0.42(-1.85%)
Aug 06, 2018 22.50 23.25 22.23 22.67 1,446,244 +0.18(+0.80%)
Aug 03, 2018 21.58 22.54 21.30 22.49 1,511,800 +1.06(+4.95%)
Aug 02, 2018 21.09 21.90 20.50 21.43 3,697,981 +3.63(+20.39%)
Aug 01, 2018 18.18 18.22 17.50 17.80 1,246,115 -0.23(-1.28%)
Jul 31, 2018 17.77 18.21 17.39 18.03 814,300 +0.12(+0.67%)
Jul 30, 2018 17.56 17.97 17.26 17.91 705,423 +0.28(+1.59%)
Jul 27, 2018 17.37 17.84 17.35 17.63 463,900 +0.33(+1.91%)
Jul 26, 2018 17.16 17.66 17.01 17.30 369,321 +0.14(+0.82%)
Jul 25, 2018 17.58 17.58 16.93 17.16 617,499 -0.42(-2.39%)
Jul 24, 2018 17.76 18.23 17.36 17.58 366,393 -0.17(-0.96%)
Jul 23, 2018 17.92 17.95 17.55 17.75 321,004 -0.17(-0.95%)
Jul 20, 2018 18.01 18.05 17.70 17.92 310,111 -0.11(-0.61%)
Jul 19, 2018 18.36 18.36 17.81 18.03 404,449 -0.39(-2.12%)
Jul 18, 2018 17.87 18.45 17.75 18.42 640,832 +0.57(+3.19%)
Jul 17, 2018 17.44 17.92 17.44 17.85 380,327 +0.35(+2.00%)
Jul 16, 2018 17.33 17.75 17.33 17.50 369,950 +0.25(+1.45%)
Jul 13, 2018 17.63 17.73 17.13 17.25 334,590 -0.38(-2.16%)
Jul 12, 2018 17.31 17.72 17.11 17.63 508,689 +0.57(+3.34%)
Jul 11, 2018 17.46 17.85 17.05 17.06 773,194 -0.53(-3.01%)
Jul 10, 2018 17.16 17.65 17.11 17.59 672,702 +0.44(+2.57%)
Jul 09, 2018 16.20 17.35 16.12 17.15 877,320 +1.12(+6.99%)
Jul 06, 2018 16.07 16.14 15.72 16.03 605,260 -0.05(-0.31%)
Jul 05, 2018 16.12 15.30 16.08 880,907 +0.69(+4.48%)
Jul 03, 2018 15.39 15.39 15.39 0 -0.48(-3.02%)
Jul 02, 2018 15.72 15.87 15.57 15.87 490,844 +0.10(+0.63%)
Jun 29, 2018 16.05 16.06 15.75 15.77 797,732 -0.14(-0.88%)
Jun 28, 2018 16.04 16.33 15.84 15.91 893,386 -0.39(-2.39%)
Jun 27, 2018 16.76 17.16 16.27 16.30 672,422 -0.46(-2.74%)
Jun 26, 2018 16.20 17.01 16.20 16.76 611,091 +0.57(+3.52%)
Jun 25, 2018 16.78 16.84 16.04 16.19 971,350 -0.59(-3.52%)
Jun 22, 2018 17.48 17.64 16.78 16.78 1,096,948 -0.60(-3.45%)
Jun 21, 2018 17.51 17.66 17.20 17.38 665,179 -0.08(-0.46%)
Jun 20, 2018 17.50 17.65 17.22 17.46 810,563 +0.05(+0.29%)
Jun 19, 2018 18.39 17.29 17.41 1,034,552 -1.03(-5.59%)
Jun 18, 2018 18.43 18.51 18.05 18.44 609,217 -0.12(-0.65%)
Jun 15, 2018 18.80 18.19 18.56 688,835 -0.24(-1.28%)
Jun 14, 2018 19.40 19.62 18.70 18.80 658,731 -0.47(-2.44%)
Jun 13, 2018 18.54 19.42 18.51 19.27 1,026,525 +0.79(+4.27%)
Jun 12, 2018 18.46 18.63 18.17 18.48 1,103,759 -0.07(-0.38%)
Jun 11, 2018 18.89 19.10 18.33 18.55 997,704 -0.29(-1.54%)
Jun 08, 2018 19.28 19.28 18.73 18.84 856,036 -0.53(-2.74%)
Jun 07, 2018 19.97 19.97 18.63 19.37 1,070,877 -0.60(-3.00%)
Jun 06, 2018 19.87 19.97 459,418 -0.29(-1.43%)
Jun 05, 2018 19.76 20.36 19.60 20.26 699,470 +0.52(+2.63%)
Jun 04, 2018 20.20 20.22 19.55 19.74 701,979 -0.41(-2.03%)
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.