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 (%)
Oct 29, 2010 9.204 9.204 8.670 8.738 323,859 -0.55(-5.91%)
Oct 28, 2010 9.325 9.370 9.174 9.287 112,961 +0.06(+0.65%)
Oct 27, 2010 9.001 9.280 8.994 9.227 52,583 +0.15(+1.66%)
Oct 25, 2010 9.099 9.099 8.986 9.077 56,161 +0.04(+0.42%)
Oct 22, 2010 9.024 9.182 8.956 9.039 88,669 -0.08(-0.91%)
Oct 21, 2010 9.016 9.249 9.001 9.122 347,187 +0.15(+1.68%)
Oct 20, 2010 8.911 9.024 8.761 8.971 85,172 +0.14(+1.62%)
Oct 19, 2010 8.896 9.046 8.731 8.828 122,082 -0.22(-2.41%)
Oct 18, 2010 8.776 9.046 8.723 9.046 102,221 +0.32(+3.71%)
Oct 15, 2010 9.062 9.144 8.633 8.723 427,964 -0.20(-2.27%)
Oct 14, 2010 8.482 8.949 8.482 8.926 469,416 +0.50(+5.89%)
Oct 13, 2010 8.174 8.543 8.046 8.430 301,189 +0.28(+3.41%)
Oct 12, 2010 8.084 8.219 8.076 8.152 56,443 +0.02(+0.28%)
Oct 11, 2010 8.091 8.197 8.091 8.129 92,067 +0.01(+0.09%)
Oct 08, 2010 8.189 8.189 8.084 8.122 107,527 -0.04(-0.46%)
Oct 07, 2010 8.325 8.347 8.144 8.159 89,062 -0.14(-1.72%)
Oct 06, 2010 8.422 8.422 8.204 8.302 76,624 -0.16(-1.87%)
Oct 05, 2010 8.159 8.558 7.994 8.460 135,287 +0.42(+5.24%)
Oct 04, 2010 8.197 8.242 7.911 8.039 75,081 -0.14(-1.75%)
Oct 01, 2010 8.445 8.445 8.106 8.182 79,023 -0.17(-2.07%)
Sep 30, 2010 8.370 8.543 8.242 8.355 66,370 +0.05(+0.54%)
Sep 29, 2010 8.054 8.332 8.054 8.310 75,983 +0.24(+2.98%)
Sep 28, 2010 8.272 8.279 7.979 8.069 235,089 -0.20(-2.37%)
Sep 27, 2010 8.452 8.513 8.227 8.264 149,975 -0.13(-1.52%)
Sep 24, 2010 7.964 8.452 7.964 8.392 110,812 +0.53(+6.69%)
Sep 23, 2010 8.144 8.294 7.851 7.866 74,580 -0.38(-4.56%)
Sep 22, 2010 8.287 8.340 8.001 8.242 64,404 -0.11(-1.26%)
Sep 21, 2010 8.490 8.505 8.332 8.347 77,564 -0.18(-2.12%)
Sep 20, 2010 8.385 8.640 8.294 8.528 180,130 +0.14(+1.70%)
Sep 17, 2010 8.310 8.558 8.054 8.385 661,285 +0.05(+0.54%)
Sep 15, 2010 8.264 8.362 8.152 8.340 117,204 +0.05(+0.64%)
Sep 14, 2010 8.272 8.377 8.234 8.287 86,826 -0.03(-0.36%)
Sep 13, 2010 8.279 8.400 8.106 8.317 133,655 +0.12(+1.47%)
Sep 10, 2010 8.294 8.437 8.159 8.197 113,042 -0.11(-1.36%)
Sep 09, 2010 8.437 8.475 8.279 8.310 69,721 -0.02(-0.18%)
Sep 08, 2010 8.302 8.385 8.249 8.325 88,375 +0.05(+0.64%)
Sep 07, 2010 8.430 8.445 8.257 8.272 87,075 -0.20(-2.40%)
Sep 03, 2010 8.498 8.565 8.272 8.475 74,440 +0.08(+0.90%)
Sep 02, 2010 8.550 8.550 8.227 8.400 130,899 -0.21(-2.45%)
Sep 01, 2010 8.325 8.618 8.167 8.610 128,659 +0.45(+5.53%)
Aug 31, 2010 8.279 8.377 8.061 8.159 93,772 -0.15(-1.81%)
Aug 30, 2010 8.708 8.731 8.279 8.310 124,434 -0.47(-5.31%)
Aug 27, 2010 8.761 8.821 8.535 8.776 93,731 +0.11(+1.21%)
Aug 26, 2010 8.708 8.746 8.595 8.670 73,091 -0.02(-0.26%)
Aug 25, 2010 8.317 8.746 8.294 8.693 99,164 +0.28(+3.31%)
Aug 24, 2010 8.302 8.550 8.137 8.415 80,289 -0.03(-0.36%)
Aug 23, 2010 8.889 9.001 8.437 8.445 79,460 -0.41(-4.59%)
Aug 20, 2010 8.588 8.889 8.558 8.851 180,604 +0.20(+2.35%)
Aug 19, 2010 8.881 9.062 8.513 8.648 142,607 -0.30(-3.36%)
Aug 18, 2010 8.490 8.986 8.490 8.949 131,145 +0.43(+5.03%)
Aug 17, 2010 8.234 8.588 8.144 8.520 93,207 +0.37(+4.52%)
Aug 16, 2010 7.798 8.415 7.730 8.152 112,369 +0.25(+3.14%)
Aug 13, 2010 7.934 8.046 7.828 7.903 145,372 -0.08(-1.04%)
Aug 12, 2010 8.091 8.159 7.862 7.986 136,130 -0.18(-2.21%)
Aug 11, 2010 8.317 8.407 8.099 8.167 131,071 -0.36(-4.23%)
Aug 10, 2010 8.693 8.731 8.400 8.528 102,994 -0.26(-2.91%)
Aug 09, 2010 8.746 8.821 8.693 8.783 80,132 +0.14(+1.57%)
Aug 06, 2010 8.603 8.746 8.332 8.648 75,817 -0.11(-1.20%)
Aug 05, 2010 8.776 8.881 8.723 8.753 71,436 -0.09(-1.02%)
Aug 04, 2010 8.648 8.934 8.633 8.843 154,011 +0.21(+2.44%)
Aug 03, 2010 8.663 8.685 8.588 8.633 207,538 -0.04(-0.43%)
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.