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, 2009 9.400 9.468 9.152 9.234 105,146 -0.23(-2.46%)
Aug 28, 2009 9.738 9.851 9.385 9.468 128,978 -0.23(-2.33%)
Aug 27, 2009 9.370 9.738 9.295 9.693 117,751 +0.25(+2.63%)
Aug 26, 2009 9.219 9.520 9.189 9.445 102,154 +0.17(+1.78%)
Aug 25, 2009 9.550 9.550 9.265 9.280 73,064 -0.20(-2.14%)
Aug 24, 2009 9.513 9.558 9.310 9.483 92,161 +0.02(+0.16%)
Aug 21, 2009 9.407 9.550 9.174 9.468 179,350 +0.23(+2.44%)
Aug 20, 2009 9.129 9.325 9.054 9.242 96,575 +0.06(+0.66%)
Aug 19, 2009 9.054 9.295 9.054 9.182 146,557 +0.06(+0.66%)
Aug 18, 2009 8.648 9.182 8.490 9.122 177,236 +0.51(+5.94%)
Aug 17, 2009 8.122 8.640 7.866 8.610 360,767 +0.26(+3.06%)
Aug 14, 2009 9.167 9.181 8.234 8.355 133,046 -0.80(-8.71%)
Aug 13, 2009 9.167 9.272 8.896 9.152 61,503 +0.07(+0.75%)
Aug 12, 2009 8.670 9.249 8.513 9.084 81,671 +0.40(+4.59%)
Aug 11, 2009 8.738 8.986 8.535 8.685 95,297 -0.13(-1.45%)
Aug 10, 2009 8.670 8.934 8.573 8.813 79,568 +0.05(+0.60%)
Aug 07, 2009 8.911 9.009 8.685 8.761 190,613 +0.00(+0.00%)
Aug 06, 2009 8.986 9.024 8.633 8.761 96,764 -0.20(-2.18%)
Aug 05, 2009 9.430 9.430 8.904 8.956 101,420 -0.55(-5.78%)
Aug 04, 2009 9.498 9.716 9.400 9.505 127,885 -0.10(-1.02%)
Aug 03, 2009 9.904 9.956 9.460 9.603 159,592 -0.25(-2.52%)
Jul 31, 2009 9.595 10.00 9.595 9.851 220,865 +0.18(+1.87%)
Jul 30, 2009 9.513 9.768 9.483 9.671 157,733 +0.26(+2.80%)
Jul 29, 2009 9.468 9.595 9.400 9.407 206,667 -0.19(-1.96%)
Jul 28, 2009 9.453 9.836 9.453 9.595 184,817 +0.05(+0.47%)
Jul 27, 2009 9.648 9.896 9.415 9.550 282,650 -0.04(-0.39%)
Jul 24, 2009 9.227 9.904 9.152 9.588 280,473 +0.57(+6.34%)
Jul 23, 2009 8.873 9.077 8.776 9.016 260,457 +0.11(+1.27%)
Jul 22, 2009 8.798 8.994 8.633 8.904 66,603 +0.03(+0.34%)
Jul 21, 2009 9.054 9.054 8.738 8.873 89,121 -0.11(-1.17%)
Jul 20, 2009 8.994 9.024 8.776 8.979 90,959 +0.05(+0.59%)
Jul 17, 2009 9.024 9.024 8.798 8.926 149,745 -0.08(-0.84%)
Jul 16, 2009 9.024 9.054 8.911 9.001 95,623 -0.10(-1.07%)
Jul 15, 2009 8.595 9.159 8.528 9.099 130,303 +0.63(+7.46%)
Jul 14, 2009 8.445 8.625 8.355 8.467 61,295 -0.01(-0.09%)
Jul 13, 2009 8.114 8.550 7.873 8.475 113,728 +0.44(+5.43%)
Jul 10, 2009 7.903 8.144 7.869 8.039 56,013 +0.11(+1.33%)
Jul 09, 2009 8.031 8.227 7.934 7.934 66,862 -0.07(-0.85%)
Jul 08, 2009 8.091 8.279 7.851 8.001 150,387 -0.03(-0.37%)
Jul 07, 2009 8.182 8.302 7.949 8.031 153,584 -0.11(-1.29%)
Jul 06, 2009 8.317 8.708 7.979 8.137 155,750 -0.32(-3.82%)
Jul 02, 2009 8.843 8.994 8.325 8.460 201,777 -0.49(-5.46%)
Jul 01, 2009 8.505 9.001 8.505 8.949 163,015 +0.51(+6.06%)
Jun 30, 2009 8.685 8.798 8.377 8.437 212,348 -0.27(-3.11%)
Jun 29, 2009 9.084 9.084 8.693 8.708 156,089 -0.38(-4.14%)
Jun 26, 2009 8.896 9.084 8.798 9.084 540,244 +0.16(+1.77%)
Jun 25, 2009 8.919 8.986 8.873 8.926 415,257 +0.00(+0.00%)
Jun 24, 2009 8.889 9.069 8.855 8.926 272,199 +0.10(+1.11%)
Jun 23, 2009 8.934 9.031 8.789 8.828 233,139 -0.01(-0.09%)
Jun 22, 2009 9.024 9.046 8.776 8.836 283,701 -0.23(-2.57%)
Jun 19, 2009 8.580 9.355 8.580 9.069 351,112 +0.65(+7.68%)
Jun 18, 2009 8.317 8.678 8.287 8.422 379,610 +0.00(+0.00%)
Jun 17, 2009 8.152 8.498 8.106 8.422 245,446 +0.24(+2.94%)
Jun 16, 2009 8.129 8.227 8.122 8.182 206,238 +0.08(+1.02%)
Jun 15, 2009 7.821 8.167 7.821 8.099 224,455 +0.04(+0.47%)
Jun 12, 2009 7.821 8.076 7.821 8.061 274,765 +0.17(+2.19%)
Jun 11, 2009 7.926 8.144 7.761 7.888 173,716 -0.04(-0.47%)
Jun 10, 2009 7.776 7.971 7.693 7.926 195,555 +0.21(+2.73%)
Jun 09, 2009 7.482 7.727 7.418 7.715 183,829 +0.26(+3.43%)
Jun 08, 2009 7.550 7.708 7.415 7.460 62,121 -0.03(-0.40%)
Jun 05, 2009 7.505 7.821 7.362 7.490 140,064 +0.07(+0.91%)
Jun 04, 2009 7.129 7.505 7.129 7.422 174,265 +0.32(+4.44%)
Jun 03, 2009 7.272 7.392 6.903 7.106 251,542 -0.23(-3.18%)
Jun 02, 2009 7.272 7.512 7.114 7.339 219,474 +0.01(+0.10%)
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.