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 (%)
May 30, 2008 11.81 11.90 11.54 11.88 478,003 +0.11(+0.96%)
May 29, 2008 11.45 12.03 11.45 11.77 265,588 +0.26(+2.22%)
May 28, 2008 11.75 11.81 11.33 11.51 266,227 -0.16(-1.35%)
May 27, 2008 11.60 11.95 11.31 11.67 327,285 +0.10(+0.84%)
May 26, 2008 11.68 11.80 11.51 11.57 155,316 +0.00(+0.00%)
May 23, 2008 11.68 11.80 11.51 11.57 155,316 -0.21(-1.79%)
May 22, 2008 11.88 11.99 11.71 11.78 241,969 -0.08(-0.70%)
May 21, 2008 11.92 12.02 11.75 11.87 146,828 -0.03(-0.25%)
May 20, 2008 12.00 12.08 11.77 11.90 176,166 -0.14(-1.13%)
May 19, 2008 12.31 12.34 11.93 12.03 309,335 -0.26(-2.08%)
May 16, 2008 12.53 12.53 12.06 12.29 235,381 -0.18(-1.45%)
May 15, 2008 12.28 12.53 12.08 12.47 209,470 +0.08(+0.61%)
May 14, 2008 12.48 12.57 12.38 12.39 210,927 -0.06(-0.48%)
May 13, 2008 12.46 12.69 12.23 12.45 122,610 +0.01(+0.06%)
May 12, 2008 12.03 12.45 11.98 12.45 265,908 +0.41(+3.44%)
May 09, 2008 11.10 12.18 11.10 12.03 550,575 -0.17(-1.42%)
May 08, 2008 12.03 12.26 11.88 12.20 180,604 +0.23(+1.88%)
May 07, 2008 12.31 12.46 11.93 11.98 149,741 -0.34(-2.75%)
May 06, 2008 12.27 12.52 11.97 12.32 294,087 +0.00(+0.00%)
May 05, 2008 12.47 12.54 12.23 12.32 171,354 -0.17(-1.33%)
May 02, 2008 12.78 12.83 12.41 12.48 144,681 -0.19(-1.48%)
May 01, 2008 12.38 12.89 12.28 12.67 164,266 +0.33(+2.68%)
Apr 30, 2008 12.51 12.75 12.20 12.34 194,550 -0.16(-1.26%)
Apr 29, 2008 12.60 12.78 12.17 12.50 184,285 -0.08(-0.60%)
Apr 28, 2008 12.46 12.76 12.31 12.57 89,568 +0.08(+0.60%)
Apr 25, 2008 12.60 12.60 12.14 12.50 188,717 -0.06(-0.48%)
Apr 24, 2008 12.46 12.60 12.09 12.56 110,195 +0.14(+1.09%)
Apr 23, 2008 12.18 12.42 11.87 12.42 143,564 +0.29(+2.42%)
Apr 22, 2008 12.72 12.72 11.96 12.13 272,146 -0.68(-5.34%)
Apr 21, 2008 12.66 12.87 12.53 12.81 91,067 +0.07(+0.53%)
Apr 18, 2008 12.83 12.95 12.64 12.75 113,682 +0.14(+1.07%)
Apr 17, 2008 12.70 12.84 12.44 12.61 90,144 -0.17(-1.29%)
Apr 16, 2008 12.34 12.82 12.31 12.78 302,532 +0.53(+4.36%)
Apr 15, 2008 12.33 12.33 12.05 12.24 106,854 -0.02(-0.18%)
Apr 14, 2008 12.28 12.43 12.22 12.27 142,417 -0.05(-0.37%)
Apr 11, 2008 12.90 12.90 12.26 12.31 214,051 -0.71(-5.49%)
Apr 10, 2008 12.73 13.17 12.72 13.02 135,462 +0.32(+2.48%)
Apr 09, 2008 13.04 13.11 12.68 12.71 115,207 -0.29(-2.20%)
Apr 08, 2008 13.17 13.40 12.81 12.99 175,775 -0.22(-1.65%)
Apr 07, 2008 12.98 13.64 12.97 13.21 210,457 +0.30(+2.33%)
Apr 04, 2008 12.91 13.17 12.72 12.91 104,877 -0.02(-0.12%)
Apr 03, 2008 12.78 13.04 12.60 12.93 177,170 +0.00(+0.00%)
Apr 02, 2008 12.81 13.05 12.77 12.93 138,384 +0.09(+0.70%)
Apr 01, 2008 12.51 12.87 12.08 12.84 211,659 +0.44(+3.58%)
Mar 31, 2008 12.16 12.56 12.16 12.39 290,281 +0.23(+1.85%)
Mar 28, 2008 12.20 12.41 12.12 12.17 261,808 -0.06(-0.49%)
Mar 27, 2008 12.52 12.60 12.21 12.23 161,826 -0.26(-2.05%)
Mar 26, 2008 12.31 12.54 12.15 12.48 170,363 +0.08(+0.61%)
Mar 25, 2008 12.59 12.59 12.31 12.41 131,485 -0.20(-1.55%)
Mar 24, 2008 12.09 12.72 12.04 12.60 234,663 +0.57(+4.75%)
Mar 21, 2008 12.29 12.35 12.02 12.03 678,527 +0.00(+0.00%)
Mar 20, 2008 12.29 12.35 12.02 12.03 678,527 -0.13(-1.05%)
Mar 19, 2008 12.59 12.78 12.16 12.16 215,449 -0.34(-2.71%)
Mar 18, 2008 12.29 12.64 12.03 12.50 205,466 +0.50(+4.20%)
Mar 17, 2008 11.75 12.32 11.75 11.99 174,618 +0.05(+0.38%)
Mar 14, 2008 12.62 12.62 11.85 11.95 302,745 -0.57(-4.57%)
Mar 13, 2008 11.97 12.63 11.97 12.52 233,521 +0.43(+3.55%)
Mar 12, 2008 12.35 12.54 12.09 12.09 355,301 -0.44(-3.54%)
Mar 11, 2008 11.96 12.69 11.79 12.54 521,668 +0.92(+7.90%)
Mar 10, 2008 11.82 11.94 11.60 11.62 171,898 -0.14(-1.15%)
Mar 07, 2008 11.71 12.02 11.63 11.75 169,922 -0.04(-0.32%)
Mar 06, 2008 12.05 12.28 11.73 11.79 174,095 -0.35(-2.85%)
Mar 05, 2008 12.53 12.57 12.12 12.14 175,661 -0.31(-2.48%)
Mar 04, 2008 12.09 12.58 12.02 12.45 257,486 +0.20(+1.66%)
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.