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 (%)
Apr 28, 2017 7.200 7.200 6.970 6.980 74,840 -0.16(-2.24%)
Apr 27, 2017 7.240 7.260 7.020 7.140 112,428 -0.14(-1.92%)
Apr 26, 2017 6.900 7.300 6.860 7.280 197,327 +0.36(+5.20%)
Apr 25, 2017 7.080 6.760 6.920 117,103 +0.20(+2.98%)
Apr 24, 2017 6.530 6.810 6.520 6.720 102,292 +0.29(+4.51%)
Apr 21, 2017 6.550 6.570 6.420 6.430 106,771 -0.12(-1.83%)
Apr 20, 2017 6.380 6.590 6.290 6.550 69,152 +0.19(+2.99%)
Apr 19, 2017 6.380 6.490 6.280 6.360 94,458 +0.03(+0.47%)
Apr 18, 2017 6.280 6.340 6.190 6.330 73,228 +0.03(+0.48%)
Apr 17, 2017 6.300 6.340 6.210 6.300 53,533 +0.05(+0.80%)
Apr 13, 2017 6.300 6.391 6.230 6.250 68,295 -0.05(-0.79%)
Apr 12, 2017 6.350 6.350 6.170 6.300 86,928 -0.06(-0.94%)
Apr 11, 2017 6.350 6.430 6.250 6.360 77,491 -0.01(-0.16%)
Apr 10, 2017 6.300 6.470 6.270 6.370 59,611 +0.05(+0.79%)
Apr 07, 2017 6.390 6.430 6.270 6.320 102,163 -0.08(-1.25%)
Apr 06, 2017 6.470 6.500 6.280 6.400 62,103 -0.08(-1.23%)
Apr 05, 2017 6.650 6.740 6.470 6.480 101,585 -0.13(-1.97%)
Apr 04, 2017 6.720 6.780 6.550 6.610 96,535 -0.10(-1.49%)
Apr 03, 2017 6.980 7.090 6.710 6.710 113,910 -0.26(-3.73%)
Mar 31, 2017 6.730 7.000 6.730 6.970 142,940 +0.19(+2.80%)
Mar 30, 2017 6.700 6.830 6.625 6.780 73,552 +0.10(+1.50%)
Mar 29, 2017 6.600 6.700 6.440 6.680 45,877 +0.05(+0.75%)
Mar 28, 2017 6.690 6.720 6.608 6.630 82,689 -0.07(-1.04%)
Mar 27, 2017 6.500 6.740 6.460 6.700 118,215 +0.18(+2.76%)
Mar 24, 2017 6.590 6.630 6.510 6.520 87,961 -0.05(-0.76%)
Mar 23, 2017 6.520 6.610 6.500 6.570 77,577 +0.05(+0.77%)
Mar 22, 2017 6.580 6.580 6.460 6.520 99,605 -0.05(-0.76%)
Mar 21, 2017 6.680 6.750 6.550 6.570 80,716 -0.06(-0.90%)
Mar 20, 2017 6.530 6.630 6.530 6.630 109,745 +0.09(+1.38%)
Mar 17, 2017 6.660 6.890 6.500 6.540 430,234 -0.16(-2.39%)
Mar 16, 2017 6.800 6.840 6.650 6.700 56,455 -0.11(-1.62%)
Mar 15, 2017 6.550 6.890 6.500 6.810 68,363 +0.28(+4.29%)
Mar 14, 2017 6.590 6.650 6.520 6.530 59,641 -0.10(-1.51%)
Mar 13, 2017 6.570 6.710 6.570 6.630 40,553 +0.06(+0.91%)
Mar 10, 2017 6.720 6.750 6.560 6.570 77,773 -0.13(-1.94%)
Mar 09, 2017 6.670 6.810 6.640 6.700 63,886 +0.00(+0.00%)
Mar 08, 2017 6.850 6.960 6.700 6.700 55,726 -0.14(-2.05%)
Mar 07, 2017 6.750 6.960 6.730 6.840 87,727 +0.09(+1.33%)
Mar 06, 2017 6.710 6.770 6.665 6.750 53,651 +0.02(+0.30%)
Mar 03, 2017 6.700 6.790 6.638 6.730 143,790 +0.04(+0.60%)
Mar 02, 2017 6.860 6.880 6.660 6.690 69,575 -0.21(-3.04%)
Mar 01, 2017 6.800 6.930 6.690 6.900 75,430 +0.22(+3.29%)
Feb 28, 2017 7.000 7.000 6.630 6.680 121,765 -0.32(-4.57%)
Feb 27, 2017 6.670 7.030 6.670 7.000 180,308 +0.31(+4.63%)
Feb 24, 2017 6.500 6.710 6.500 6.690 102,293 +0.12(+1.83%)
Feb 23, 2017 6.640 6.640 6.500 6.570 65,024 -0.06(-0.90%)
Feb 22, 2017 6.720 6.740 6.620 6.630 43,315 -0.05(-0.75%)
Feb 21, 2017 6.770 6.850 6.630 6.680 67,169 -0.10(-1.47%)
Feb 17, 2017 6.780 6.780 6.780 0 +0.07(+1.04%)
Feb 16, 2017 6.800 6.820 6.660 6.710 84,277 -0.10(-1.47%)
Feb 15, 2017 6.700 6.870 6.700 6.810 101,121 +0.05(+0.74%)
Feb 14, 2017 6.950 6.970 6.710 6.760 98,855 -0.20(-2.87%)
Feb 13, 2017 7.110 7.120 6.870 6.960 291,230 -0.15(-2.11%)
Feb 10, 2017 6.950 7.150 6.930 7.110 238,763 +0.43(+6.44%)
Feb 09, 2017 6.670 6.730 6.520 6.680 88,105 +0.05(+0.75%)
Feb 08, 2017 6.520 6.640 6.280 6.630 144,084 +0.12(+1.84%)
Feb 07, 2017 6.920 6.920 6.450 6.510 168,243 -0.29(-4.26%)
Feb 06, 2017 6.870 6.870 6.750 6.800 143,803 -0.09(-1.31%)
Feb 03, 2017 6.950 6.950 6.820 6.890 129,857 -0.02(-0.29%)
Feb 02, 2017 6.950 7.170 6.760 6.910 542,111 +0.34(+5.18%)
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.