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 (%)
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%)
Jul 01, 2014 6.655 6.851 6.626 6.665 128,299 +0.00(+0.00%)
Jun 30, 2014 6.675 6.733 6.528 6.665 131,545 +0.04(+0.59%)
Jun 27, 2014 6.645 6.726 6.567 6.626 171,578 -0.08(-1.17%)
Jun 26, 2014 6.577 6.723 6.479 6.704 92,960 +0.10(+1.48%)
Jun 25, 2014 6.684 6.753 6.469 6.606 238,852 -0.10(-1.46%)
Jun 24, 2014 6.870 7.007 6.665 6.704 166,556 -0.21(-2.97%)
Jun 23, 2014 7.027 7.056 6.841 6.909 102,275 -0.07(-0.98%)
Jun 20, 2014 7.066 7.066 6.939 6.978 599,014 -0.07(-0.97%)
Jun 19, 2014 7.027 7.154 7.017 7.046 189,977 +0.02(+0.28%)
Jun 18, 2014 6.978 7.066 6.880 7.027 183,732 +0.03(+0.42%)
Jun 17, 2014 6.743 7.037 6.743 6.998 142,714 +0.23(+3.32%)
Jun 16, 2014 6.939 6.978 6.714 6.772 181,562 -0.16(-2.26%)
Jun 13, 2014 6.909 6.949 6.861 6.929 100,659 +0.06(+0.85%)
Jun 12, 2014 6.978 6.983 6.846 6.870 168,589 -0.15(-2.09%)
Jun 11, 2014 6.929 7.090 6.804 7.017 114,390 +0.09(+1.27%)
Jun 10, 2014 6.929 7.092 6.748 6.929 146,897 -0.01(-0.14%)
Jun 06, 2014 6.939 7.007 6.802 6.939 139,917 +0.06(+0.85%)
Jun 05, 2014 6.714 6.880 6.533 6.880 118,163 +0.22(+3.23%)
Jun 04, 2014 6.753 6.792 6.645 6.665 151,697 -0.10(-1.45%)
Jun 03, 2014 6.792 6.861 6.753 6.763 148,387 -0.07(-1.00%)
Jun 02, 2014 7.174 7.339 6.821 6.831 147,593 -0.30(-4.25%)
May 30, 2014 7.262 7.311 7.115 7.135 129,726 -0.10(-1.35%)
May 29, 2014 7.281 7.360 7.213 7.232 97,322 -0.06(-0.81%)
May 28, 2014 7.301 7.418 7.237 7.291 121,772 -0.08(-1.06%)
May 27, 2014 7.095 7.369 7.056 7.369 158,997 +0.35(+5.02%)
May 23, 2014 6.821 7.017 7.017 7.017 84,093 +0.08(+1.13%)
May 22, 2014 6.958 7.027 6.880 6.939 50,895 -0.03(-0.42%)
May 21, 2014 6.891 7.026 6.707 6.968 184,626 +0.13(+1.84%)
May 20, 2014 6.658 6.896 6.600 6.842 269,036 +0.12(+1.73%)
May 19, 2014 6.494 6.784 6.494 6.726 332,343 +0.26(+4.04%)
May 16, 2014 6.465 6.533 6.301 6.465 252,626 -0.03(-0.45%)
May 15, 2014 6.223 6.900 6.223 6.494 265,502 -0.42(-6.02%)
May 14, 2014 7.500 7.694 6.910 6.910 220,476 -0.90(-11.52%)
May 13, 2014 7.907 8.023 7.792 7.810 68,485 -0.15(-1.82%)
May 12, 2014 7.791 8.004 7.704 7.955 96,705 +0.16(+2.11%)
May 09, 2014 7.704 7.849 7.597 7.791 120,597 +0.04(+0.50%)
May 08, 2014 7.917 8.033 7.733 7.752 95,280 -0.15(-1.84%)
May 07, 2014 7.878 8.140 7.810 7.897 80,800 +0.02(+0.25%)
May 06, 2014 8.130 8.188 7.878 7.878 63,494 -0.32(-3.90%)
May 05, 2014 8.101 8.313 8.033 8.197 71,486 +0.01(+0.12%)
May 02, 2014 8.091 8.265 8.023 8.188 84,160 +0.10(+1.20%)
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.