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 (%)
Sep 30, 2014 6.745 6.952 6.675 6.715 222,083 -0.01(-0.15%)
Sep 29, 2014 6.685 6.764 6.656 6.725 96,837 -0.06(-0.87%)
Sep 26, 2014 6.774 6.853 6.735 6.784 48,963 +0.02(+0.29%)
Sep 25, 2014 6.913 6.913 6.646 6.764 165,047 -0.17(-2.43%)
Sep 24, 2014 6.903 7.002 6.893 6.933 70,644 +0.02(+0.29%)
Sep 23, 2014 7.091 7.091 6.853 6.913 121,689 -0.18(-2.51%)
Sep 22, 2014 7.249 7.298 7.061 7.091 112,580 -0.22(-2.98%)
Sep 19, 2014 7.457 7.457 7.279 7.308 604,043 -0.09(-1.20%)
Sep 18, 2014 7.496 7.496 7.170 7.397 225,148 -0.04(-0.53%)
Sep 17, 2014 7.358 7.595 7.279 7.437 124,642 +0.10(+1.35%)
Sep 16, 2014 7.120 7.403 7.120 7.338 104,237 +0.16(+2.20%)
Sep 15, 2014 7.279 7.279 7.130 7.180 121,180 -0.09(-1.22%)
Sep 12, 2014 7.298 7.298 7.160 7.269 95,270 -0.06(-0.81%)
Sep 11, 2014 7.170 7.358 7.111 7.328 131,156 +0.09(+1.23%)
Sep 10, 2014 7.239 7.259 7.130 7.239 93,866 +0.02(+0.27%)
Sep 09, 2014 7.308 7.348 6.992 7.219 139,911 -0.12(-1.62%)
Sep 08, 2014 7.318 7.358 7.180 7.338 82,811 +0.02(+0.27%)
Sep 05, 2014 7.249 7.348 7.200 7.318 95,115 +0.03(+0.41%)
Sep 04, 2014 7.328 7.447 7.071 7.289 81,947 +0.00(+0.00%)
Sep 03, 2014 7.536 7.605 7.279 7.289 144,588 -0.25(-3.28%)
Sep 02, 2014 7.397 7.852 7.378 7.536 162,349 +0.20(+2.70%)
Aug 29, 2014 7.318 7.338 7.338 7.338 111,532 +0.01(+0.13%)
Aug 28, 2014 7.467 7.546 7.279 7.328 113,180 -0.21(-2.76%)
Aug 27, 2014 7.477 7.546 7.360 7.536 164,962 +0.04(+0.52%)
Aug 26, 2014 7.252 7.536 7.213 7.497 210,475 +0.26(+3.65%)
Aug 25, 2014 6.958 7.428 6.909 7.232 220,296 +0.30(+4.38%)
Aug 22, 2014 6.861 6.988 6.861 6.929 80,946 +0.08(+1.14%)
Aug 21, 2014 6.616 6.851 6.498 6.851 156,145 +0.22(+3.24%)
Aug 20, 2014 6.782 6.851 6.645 6.635 102,519 -0.17(-2.45%)
Aug 19, 2014 6.723 6.861 6.704 6.802 222,712 +0.11(+1.61%)
Aug 18, 2014 6.616 6.704 6.577 6.694 126,077 +0.14(+2.09%)
Aug 15, 2014 6.743 6.750 6.528 6.557 106,917 -0.18(-2.62%)
Aug 14, 2014 6.675 6.772 6.653 6.733 73,183 +0.05(+0.73%)
Aug 13, 2014 6.772 6.841 6.655 6.684 107,191 -0.02(-0.29%)
Aug 12, 2014 6.929 6.958 6.675 6.704 64,869 -0.23(-3.39%)
Aug 11, 2014 6.841 7.046 6.765 6.939 128,873 +0.10(+1.43%)
Aug 08, 2014 6.733 6.919 6.709 6.841 126,500 +0.10(+1.45%)
Aug 07, 2014 6.861 6.909 6.684 6.743 96,162 -0.13(-1.85%)
Aug 06, 2014 6.645 6.909 6.645 6.870 125,992 +0.16(+2.33%)
Aug 05, 2014 6.616 6.880 6.616 6.714 303,144 +0.05(+0.73%)
Aug 04, 2014 6.675 6.802 6.616 6.665 194,572 +0.04(+0.59%)
Aug 01, 2014 6.440 6.772 6.264 6.626 552,223 +0.77(+13.21%)
Jul 31, 2014 5.882 5.999 5.833 5.852 290,550 -0.12(-1.97%)
Jul 30, 2014 5.950 6.058 5.921 5.970 120,176 +0.05(+0.83%)
Jul 29, 2014 5.921 6.029 5.911 5.921 101,519 +0.01(+0.17%)
Jul 28, 2014 5.931 5.950 5.921 5.911 200,220 -0.02(-0.33%)
Jul 25, 2014 5.989 5.989 5.901 5.931 479,662 -0.08(-1.30%)
Jul 24, 2014 6.068 6.117 5.931 6.009 387,267 -0.07(-1.13%)
Jul 23, 2014 6.293 6.293 6.019 6.078 198,746 -0.19(-2.97%)
Jul 22, 2014 6.175 6.385 6.175 6.264 69,821 +0.12(+1.91%)
Jul 21, 2014 6.107 6.205 6.107 6.146 54,065 -0.01(-0.16%)
Jul 18, 2014 6.048 6.202 6.048 6.156 127,218 +0.09(+1.45%)
Jul 17, 2014 6.107 6.146 6.048 6.068 166,623 -0.06(-0.96%)
Jul 16, 2014 6.205 6.244 6.127 6.127 115,573 -0.04(-0.63%)
Jul 15, 2014 6.205 6.254 6.117 6.166 75,867 -0.02(-0.32%)
Jul 14, 2014 6.312 6.322 6.082 6.185 202,447 -0.09(-1.40%)
Jul 11, 2014 6.332 6.606 6.264 6.273 179,937 -0.09(-1.38%)
Jul 10, 2014 6.410 6.440 6.332 6.361 117,347 -0.09(-1.37%)
Jul 09, 2014 6.479 6.547 6.410 6.449 61,674 -0.03(-0.45%)
Jul 08, 2014 6.645 6.645 6.449 6.479 129,340 -0.20(-2.93%)
Jul 07, 2014 6.880 6.880 6.635 6.675 97,190 -0.21(-2.99%)
Jul 03, 2014 6.831 6.880 6.880 6.880 55,585 +0.11(+1.59%)
Jul 02, 2014 6.714 6.792 6.635 6.772 126,315 +0.11(+1.62%)
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.