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 (%)
Dec 31, 2018 29.92 29.96 29.92 29.96 276,900 +0.05(+0.17%)
Dec 28, 2018 29.94 29.95 29.89 29.91 432,100 -0.04(-0.13%)
Dec 27, 2018 29.92 29.95 29.80 29.95 545,676 +0.00(+0.00%)
Dec 26, 2018 29.93 29.95 29.90 29.95 605,607 +0.05(+0.17%)
Dec 24, 2018 29.91 29.93 29.81 29.90 404,900 -0.02(-0.07%)
Dec 21, 2018 29.92 29.94 29.89 29.92 874,900 +0.02(+0.07%)
Dec 20, 2018 29.92 29.95 29.90 29.90 678,533 -0.03(-0.10%)
Dec 19, 2018 29.91 29.96 29.87 29.93 639,359 +0.03(+0.10%)
Dec 18, 2018 29.96 29.97 29.90 29.90 534,018 -0.02(-0.07%)
Dec 17, 2018 29.85 29.98 29.83 29.92 1,498,721 +0.20(+0.67%)
Dec 14, 2018 29.62 29.74 29.57 29.72 433,000 +0.02(+0.07%)
Dec 13, 2018 29.70 29.79 29.63 29.70 301,472 +0.01(+0.03%)
Dec 12, 2018 29.65 29.74 29.60 29.69 503,632 +0.06(+0.20%)
Dec 11, 2018 29.70 29.74 29.60 29.63 301,060 +0.02(+0.07%)
Dec 10, 2018 29.58 29.63 29.31 29.61 688,594 -0.01(-0.03%)
Dec 07, 2018 29.50 29.68 29.50 29.62 543,800 +0.12(+0.41%)
Dec 06, 2018 29.38 29.57 29.06 29.50 837,123 +0.00(+0.00%)
Dec 04, 2018 29.57 29.57 29.49 29.50 955,300 -0.05(-0.17%)
Dec 03, 2018 29.58 29.62 29.43 29.55 959,838 +0.15(+0.51%)
Nov 30, 2018 29.11 29.55 28.98 29.40 1,050,700 +0.27(+0.93%)
Nov 29, 2018 29.05 29.18 28.93 29.13 304,597 -0.05(-0.17%)
Nov 28, 2018 29.01 29.18 28.90 29.18 427,937 +0.29(+1.00%)
Nov 27, 2018 28.92 29.06 28.82 28.89 499,733 -0.04(-0.14%)
Nov 26, 2018 29.06 29.24 28.81 28.93 377,451 -0.08(-0.28%)
Nov 23, 2018 29.00 29.09 29.00 29.01 252,700 +0.17(+0.59%)
Nov 21, 2018 28.84 28.84 28.84 0 +0.03(+0.10%)
Nov 20, 2018 28.64 29.08 28.61 28.81 720,018 +0.19(+0.66%)
Nov 19, 2018 28.99 29.05 28.61 28.62 708,181 -0.36(-1.24%)
Nov 16, 2018 29.13 29.18 28.95 28.98 688,700 -0.25(-0.86%)
Nov 15, 2018 29.00 29.36 28.93 29.23 886,916 +0.18(+0.62%)
Nov 14, 2018 29.09 29.25 28.98 29.05 565,342 +0.07(+0.24%)
Nov 13, 2018 28.96 29.19 28.88 28.98 847,815 +0.10(+0.35%)
Nov 12, 2018 29.03 29.06 28.82 28.88 1,038,130 -0.13(-0.45%)
Nov 09, 2018 29.33 29.46 28.98 29.01 1,180,400 -0.34(-1.16%)
Nov 08, 2018 29.40 29.50 29.30 29.35 1,024,704 -0.15(-0.51%)
Nov 07, 2018 29.50 29.62 29.24 29.50 1,844,288 +0.02(+0.07%)
Nov 06, 2018 29.21 29.50 29.12 29.48 1,708,265 +0.22(+0.75%)
Nov 05, 2018 29.00 29.34 28.90 29.26 1,592,105 +0.25(+0.86%)
Nov 02, 2018 29.10 29.34 28.95 29.01 2,215,400 -0.24(-0.82%)
Nov 01, 2018 28.77 29.25 28.67 29.25 4,398,481 +0.25(+0.86%)
Oct 31, 2018 28.06 29.09 27.89 29.00 4,792,806 +0.47(+1.65%)
Oct 30, 2018 27.31 28.73 26.85 28.53 13,243,714 +13.60(+91.09%)
Oct 29, 2018 15.04 15.25 14.66 14.93 751,928 +0.18(+1.22%)
Oct 26, 2018 14.22 14.95 13.92 14.75 627,000 +0.15(+1.03%)
Oct 25, 2018 14.16 14.72 14.15 14.60 1,090,012 +0.59(+4.21%)
Oct 24, 2018 15.03 15.03 14.00 14.01 649,492 -1.10(-7.28%)
Oct 23, 2018 14.60 15.19 14.44 15.11 510,722 +0.14(+0.94%)
Oct 22, 2018 15.23 15.49 14.82 14.97 453,890 -0.07(-0.47%)
Oct 19, 2018 15.85 15.95 15.02 15.04 544,400 -0.81(-5.11%)
Oct 18, 2018 16.39 16.44 15.82 15.85 342,694 -0.61(-3.71%)
Oct 17, 2018 16.59 16.84 16.11 16.46 451,406 -0.04(-0.24%)
Oct 16, 2018 15.89 16.61 15.80 16.50 726,475 +0.77(+4.90%)
Oct 15, 2018 15.70 15.90 15.49 15.73 328,685 +0.02(+0.13%)
Oct 12, 2018 15.76 15.79 15.47 15.71 424,000 +0.31(+2.01%)
Oct 11, 2018 15.42 15.94 15.38 15.40 627,982 -0.07(-0.45%)
Oct 10, 2018 15.71 16.09 15.44 15.47 787,237 -0.35(-2.21%)
Oct 09, 2018 15.65 15.83 15.40 15.82 544,815 +0.13(+0.83%)
Oct 08, 2018 15.84 15.96 15.22 15.69 566,595 -0.13(-0.82%)
Oct 05, 2018 16.50 16.68 15.73 15.82 629,800 -0.71(-4.30%)
Oct 04, 2018 17.00 17.00 16.35 16.53 687,227 -0.48(-2.82%)
Oct 03, 2018 17.10 17.25 16.75 17.01 703,461 +0.00(+0.00%)
Oct 02, 2018 17.35 17.68 16.91 17.01 642,227 -0.37(-2.13%)
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.