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, 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%)
Aug 02, 2010 8.693 8.708 8.625 8.670 192,788 +0.04(+0.44%)
Jul 30, 2010 8.498 8.949 8.437 8.633 126,017 +0.00(+0.00%)
Jul 29, 2010 8.881 9.204 8.114 8.633 479,849 -0.99(-10.31%)
Jul 28, 2010 9.723 10.07 9.483 9.625 101,935 -0.14(-1.39%)
Jul 27, 2010 10.00 10.02 9.731 9.761 127,406 -0.19(-1.89%)
Jul 26, 2010 9.904 10.07 9.686 9.949 165,633 +0.05(+0.53%)
Jul 23, 2010 9.550 9.911 9.550 9.896 97,151 +0.27(+2.81%)
Jul 22, 2010 9.377 9.738 9.377 9.625 103,188 +0.42(+4.58%)
Jul 21, 2010 9.550 9.550 9.182 9.204 71,100 -0.25(-2.63%)
Jul 20, 2010 9.167 9.475 8.986 9.453 69,976 +0.15(+1.62%)
Jul 19, 2010 9.167 9.340 8.889 9.302 109,997 +0.20(+2.15%)
Jul 16, 2010 9.407 9.475 9.031 9.107 146,533 -0.41(-4.27%)
Jul 15, 2010 9.746 9.746 9.370 9.513 58,307 -0.25(-2.54%)
Jul 14, 2010 9.701 9.844 9.618 9.761 82,758 -0.02(-0.15%)
Jul 13, 2010 9.791 9.851 9.648 9.776 144,492 +0.17(+1.72%)
Jul 12, 2010 9.904 9.940 9.430 9.610 88,685 -0.36(-3.62%)
Jul 09, 2010 10.10 10.11 9.768 9.971 124,771 -0.12(-1.19%)
Jul 08, 2010 9.994 10.13 9.866 10.09 84,422 +0.24(+2.44%)
Jul 07, 2010 9.761 9.919 9.543 9.851 120,948 +0.15(+1.55%)
Jul 06, 2010 9.941 10.01 9.603 9.701 113,916 +0.02(+0.16%)
Jul 02, 2010 10.01 10.01 9.520 9.686 89,833 -0.22(-2.20%)
Jul 01, 2010 10.00 10.08 9.460 9.904 173,313 -0.14(-1.42%)
Jun 30, 2010 9.776 10.05 9.776 10.05 126,418 +0.30(+3.09%)
Jun 29, 2010 10.01 10.17 9.588 9.746 86,691 -0.46(-4.49%)
Jun 25, 2010 9.648 10.25 9.475 10.20 357,438 +0.64(+6.68%)
Jun 24, 2010 10.01 10.01 9.565 9.565 87,906 -0.55(-5.43%)
Jun 23, 2010 10.12 10.25 9.874 10.11 80,196 +0.01(+0.07%)
Jun 22, 2010 10.42 10.53 10.03 10.11 126,707 -0.23(-2.25%)
Jun 21, 2010 10.46 10.52 10.25 10.34 132,053 +0.04(+0.36%)
Jun 18, 2010 10.32 10.45 10.15 10.30 224,697 +0.07(+0.66%)
Jun 17, 2010 10.38 10.38 10.02 10.23 43,786 -0.05(-0.51%)
Jun 16, 2010 10.18 10.38 10.03 10.29 102,846 +0.02(+0.22%)
Jun 15, 2010 9.994 10.32 9.994 10.26 111,773 +0.39(+3.96%)
Jun 14, 2010 9.791 10.19 9.355 9.874 194,500 +0.21(+2.18%)
Jun 11, 2010 9.370 9.731 9.272 9.663 81,225 +0.17(+1.74%)
Jun 10, 2010 9.249 9.513 9.212 9.498 127,829 +0.43(+4.73%)
Jun 09, 2010 9.144 9.204 8.881 9.069 211,309 +0.05(+0.58%)
Jun 08, 2010 9.069 9.189 8.806 9.016 141,389 +0.02(+0.25%)
Jun 07, 2010 9.031 9.249 8.971 8.994 131,639 -0.02(-0.17%)
Jun 04, 2010 9.347 9.520 8.971 9.009 186,664 -0.66(-6.84%)
Jun 03, 2010 9.377 9.889 9.355 9.671 155,763 +0.27(+2.88%)
Jun 02, 2010 9.400 9.543 9.295 9.400 172,934 +0.02(+0.16%)
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.