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 (%)
Jan 31, 2008 12.00 12.68 12.00 12.36 244,206 +0.19(+1.54%)
Jan 30, 2008 12.03 12.71 12.02 12.17 430,190 +0.10(+0.81%)
Jan 29, 2008 12.13 12.16 11.91 12.08 353,171 +0.05(+0.37%)
Jan 28, 2008 12.02 12.16 11.88 12.03 411,420 -0.06(-0.50%)
Jan 25, 2008 11.89 12.42 11.73 12.09 839,360 -0.46(-3.65%)
Jan 24, 2008 12.78 13.06 12.15 12.55 555,171 -0.53(-4.03%)
Jan 23, 2008 12.92 13.34 12.16 13.08 402,106 -0.18(-1.36%)
Jan 22, 2008 12.87 13.42 12.78 13.26 191,031 -0.14(-1.07%)
Jan 21, 2008 13.39 13.57 12.86 13.40 207,648 +0.00(+0.00%)
Jan 18, 2008 13.39 13.57 12.86 13.40 207,648 +0.08(+0.56%)
Jan 17, 2008 13.75 13.91 13.18 13.33 224,719 -0.52(-3.75%)
Jan 16, 2008 13.36 14.20 13.34 13.84 202,429 +0.42(+3.14%)
Jan 15, 2008 13.66 13.75 13.11 13.42 213,112 -0.49(-3.51%)
Jan 14, 2008 14.05 14.05 13.66 13.91 103,067 +0.30(+2.21%)
Jan 11, 2008 13.90 14.12 13.55 13.61 243,489 -0.43(-3.05%)
Jan 10, 2008 14.18 14.30 13.51 14.04 216,798 -0.06(-0.43%)
Jan 09, 2008 13.32 14.10 13.32 14.10 310,057 +0.77(+5.81%)
Jan 08, 2008 14.26 14.36 13.28 13.33 294,900 -0.89(-6.29%)
Jan 07, 2008 14.24 14.45 13.96 14.22 150,928 +0.07(+0.48%)
Jan 04, 2008 14.48 14.80 13.94 14.15 161,094 -0.53(-3.64%)
Jan 03, 2008 15.07 15.17 14.58 14.69 215,131 -0.32(-2.15%)
Jan 02, 2008 14.93 15.15 14.56 15.01 177,993 +0.08(+0.55%)
Jan 01, 2008 15.04 15.27 14.86 14.93 122,445 +0.00(+0.00%)
Dec 31, 2007 15.04 15.27 14.86 14.93 122,445 -0.11(-0.75%)
Dec 28, 2007 15.15 15.62 15.04 15.04 199,829 +0.00(+0.00%)
Dec 27, 2007 15.93 15.93 15.04 15.04 180,263 -0.89(-5.62%)
Dec 26, 2007 15.84 16.17 15.60 15.93 127,293 -0.05(-0.28%)
Dec 24, 2007 15.91 15.99 15.58 15.98 56,305 +0.14(+0.85%)
Dec 21, 2007 15.56 15.85 15.42 15.84 442,776 +0.59(+3.84%)
Dec 20, 2007 14.88 15.42 14.88 15.26 275,651 +0.56(+3.79%)
Dec 19, 2007 14.70 14.80 14.46 14.70 149,524 -0.07(-0.46%)
Dec 18, 2007 14.52 14.79 14.13 14.77 177,204 +0.44(+3.10%)
Dec 17, 2007 14.32 14.48 14.19 14.33 194,290 -0.11(-0.73%)
Dec 14, 2007 15.14 15.27 14.35 14.43 181,230 -0.93(-6.02%)
Dec 13, 2007 15.15 15.38 14.94 15.36 158,608 +0.04(+0.25%)
Dec 12, 2007 15.43 15.69 14.97 15.32 127,631 +0.31(+2.05%)
Dec 11, 2007 15.63 15.68 14.95 15.01 158,637 -0.56(-3.57%)
Dec 10, 2007 15.45 15.66 15.42 15.57 177,741 +0.14(+0.93%)
Dec 07, 2007 15.55 15.60 15.29 15.42 151,199 -0.04(-0.24%)
Dec 06, 2007 14.72 15.46 14.58 15.46 114,925 +0.68(+4.63%)
Dec 05, 2007 14.84 15.04 14.66 14.78 101,458 +0.13(+0.87%)
Dec 04, 2007 14.66 14.87 14.39 14.65 97,297 -0.17(-1.12%)
Dec 03, 2007 14.99 15.29 14.78 14.81 112,707 -0.41(-2.72%)
Nov 30, 2007 15.49 15.66 14.96 15.23 248,613 -0.05(-0.30%)
Nov 29, 2007 15.53 15.58 15.16 15.27 126,038 -0.32(-2.07%)
Nov 28, 2007 15.09 15.78 14.97 15.60 223,671 +0.62(+4.12%)
Nov 27, 2007 14.32 15.10 14.14 14.98 236,388 +0.84(+5.96%)
Nov 26, 2007 14.87 14.87 14.12 14.14 194,958 -0.74(-4.95%)
Nov 23, 2007 14.73 15.09 14.57 14.87 60,698 +0.23(+1.54%)
Nov 21, 2007 14.96 15.09 14.64 14.65 147,389 -0.44(-2.89%)
Nov 20, 2007 14.88 15.29 14.81 15.09 228,497 +0.17(+1.11%)
Nov 19, 2007 14.99 15.11 14.72 14.92 185,508 -0.23(-1.54%)
Nov 16, 2007 15.12 15.22 14.93 15.15 191,132 +0.08(+0.50%)
Nov 15, 2007 15.07 15.24 14.96 15.08 229,062 -0.08(-0.50%)
Nov 14, 2007 15.07 15.24 14.96 15.15 164,790 +0.10(+0.65%)
Nov 13, 2007 15.00 15.18 14.90 15.05 194,797 +0.14(+0.96%)
Nov 12, 2007 14.64 15.06 14.59 14.91 219,314 +0.23(+1.59%)
Nov 09, 2007 14.72 14.74 14.56 14.68 337,850 -0.22(-1.46%)
Nov 08, 2007 14.99 15.00 14.56 14.90 271,380 +0.04(+0.25%)
Nov 07, 2007 15.06 15.18 14.77 14.86 412,722 -0.44(-2.85%)
Nov 06, 2007 15.12 15.31 14.88 15.30 410,883 +0.17(+1.14%)
Nov 05, 2007 15.15 15.51 15.04 15.12 243,478 -0.35(-2.24%)
Nov 02, 2007 15.51 15.67 15.08 15.47 167,846 +0.16(+1.03%)
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.