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 31, 2017 17.36 18.10 17.36 17.89 848,503 +0.53(+3.05%)
Oct 30, 2017 17.35 17.66 17.03 17.36 571,120 +0.11(+0.64%)
Oct 27, 2017 17.03 17.43 16.76 17.25 454,191 +0.24(+1.41%)
Oct 26, 2017 17.18 17.60 16.98 17.01 590,875 +0.04(+0.24%)
Oct 25, 2017 16.57 17.59 16.57 16.97 1,395,743 +0.40(+2.41%)
Oct 24, 2017 16.37 16.70 16.00 16.57 465,846 +0.39(+2.41%)
Oct 23, 2017 15.80 16.71 15.70 16.18 1,313,471 +0.55(+3.52%)
Oct 20, 2017 15.15 15.85 15.15 15.63 481,279 +0.66(+4.41%)
Oct 19, 2017 15.38 15.45 14.56 14.97 377,192 -0.43(-2.79%)
Oct 18, 2017 15.33 15.94 15.10 15.40 352,325 +0.33(+2.19%)
Oct 17, 2017 14.91 15.57 14.88 15.07 564,272 +0.13(+0.87%)
Oct 16, 2017 14.60 14.98 14.60 14.94 261,653 +0.45(+3.11%)
Oct 13, 2017 14.62 14.75 14.39 14.49 307,487 -0.11(-0.75%)
Oct 12, 2017 14.80 14.86 14.56 14.60 253,082 -0.20(-1.35%)
Oct 11, 2017 14.80 14.99 14.76 14.80 257,442 +0.07(+0.48%)
Oct 10, 2017 14.91 14.92 14.65 14.73 291,903 -0.10(-0.67%)
Oct 09, 2017 15.13 15.13 14.76 14.83 281,739 -0.09(-0.60%)
Oct 06, 2017 14.85 15.03 14.69 14.92 256,246 +0.07(+0.47%)
Oct 05, 2017 14.91 15.06 14.80 14.85 381,023 +0.05(+0.34%)
Oct 04, 2017 14.56 15.07 14.42 14.80 527,672 +0.21(+1.44%)
Oct 03, 2017 14.27 14.89 14.27 14.59 669,095 +0.52(+3.70%)
Oct 02, 2017 14.04 14.29 13.65 14.07 362,540 +0.15(+1.08%)
Sep 29, 2017 13.96 14.26 13.76 13.92 570,014 +0.00(+0.00%)
Sep 28, 2017 13.64 13.97 13.48 13.92 319,498 +0.25(+1.83%)
Sep 27, 2017 13.81 13.23 13.67 317,919 +0.40(+3.01%)
Sep 26, 2017 13.28 13.57 13.15 13.27 425,997 +0.02(+0.15%)
Sep 25, 2017 13.45 13.53 13.00 13.25 384,331 -0.21(-1.56%)
Sep 22, 2017 13.36 13.51 13.33 13.46 177,879 +0.10(+0.75%)
Sep 21, 2017 13.63 13.68 13.30 13.36 189,462 -0.27(-1.98%)
Sep 20, 2017 14.00 14.03 13.34 13.63 394,351 -0.31(-2.22%)
Sep 19, 2017 14.03 13.71 13.94 411,206 +0.15(+1.09%)
Sep 18, 2017 12.97 14.11 12.52 13.79 895,339 +1.01(+7.90%)
Sep 15, 2017 12.36 13.08 12.16 12.78 789,624 +0.43(+3.48%)
Sep 14, 2017 12.30 12.48 12.24 12.35 223,923 -0.05(-0.40%)
Sep 13, 2017 12.34 12.78 12.26 12.40 256,404 +0.03(+0.24%)
Sep 12, 2017 12.34 12.40 12.30 12.37 339,451 +0.05(+0.41%)
Sep 11, 2017 12.25 12.46 12.10 12.32 232,548 +0.19(+1.57%)
Sep 08, 2017 12.09 12.36 11.85 12.13 193,779 -0.03(-0.25%)
Sep 07, 2017 12.12 12.19 11.90 12.16 213,791 +0.04(+0.33%)
Sep 06, 2017 12.18 12.22 11.81 12.12 198,268 +0.04(+0.33%)
Sep 05, 2017 12.06 12.44 11.90 12.08 308,672 +0.01(+0.08%)
Sep 01, 2017 12.32 12.32 11.94 12.07 314,221 -0.25(-2.03%)
Aug 31, 2017 12.48 12.52 12.24 12.32 199,543 -0.08(-0.65%)
Aug 30, 2017 12.58 12.60 12.31 12.40 320,588 -0.10(-0.80%)
Aug 29, 2017 12.30 12.54 12.19 12.50 366,009 +0.12(+0.97%)
Aug 28, 2017 12.04 12.38 11.99 12.38 786,172 +0.35(+2.87%)
Aug 25, 2017 11.68 12.10 11.68 12.04 723,727 +0.46(+4.02%)
Aug 24, 2017 11.30 11.68 11.17 11.57 421,019 +0.27(+2.39%)
Aug 23, 2017 10.94 11.43 10.88 11.30 379,360 +0.26(+2.36%)
Aug 22, 2017 10.85 11.12 10.81 11.04 498,853 +0.28(+2.60%)
Aug 21, 2017 10.87 10.91 10.76 10.76 341,693 -0.12(-1.10%)
Aug 18, 2017 10.63 10.91 10.58 10.88 347,340 +0.12(+1.12%)
Aug 17, 2017 10.94 11.08 10.70 10.76 326,558 -0.19(-1.74%)
Aug 16, 2017 10.97 11.01 10.74 10.95 255,490 -0.02(-0.18%)
Aug 15, 2017 10.92 11.05 10.90 10.97 336,580 +0.04(+0.37%)
Aug 14, 2017 10.71 11.11 10.64 10.93 473,906 +0.38(+3.60%)
Aug 11, 2017 10.79 10.82 10.53 10.55 350,301 -0.25(-2.31%)
Aug 10, 2017 10.57 10.96 10.57 10.80 366,884 -0.06(-0.55%)
Aug 09, 2017 10.53 10.92 10.41 10.86 339,712 +0.40(+3.82%)
Aug 08, 2017 10.60 10.97 10.45 10.46 759,503 -0.18(-1.69%)
Aug 07, 2017 10.50 10.75 10.33 10.64 845,524 +0.21(+2.01%)
Aug 04, 2017 9.410 10.47 9.250 10.43 1,022,776 +0.89(+9.33%)
Aug 03, 2017 10.16 10.48 9.350 9.540 2,649,861 +1.06(+12.50%)
Aug 02, 2017 8.720 8.880 8.410 8.480 268,719 -0.25(-2.86%)
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.