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 (%)
Mar 31, 2008 12.16 12.56 12.16 12.39 290,281 +0.23(+1.85%)
Mar 28, 2008 12.20 12.41 12.12 12.17 261,808 -0.06(-0.49%)
Mar 27, 2008 12.52 12.60 12.21 12.23 161,826 -0.26(-2.05%)
Mar 26, 2008 12.31 12.54 12.15 12.48 170,363 +0.08(+0.61%)
Mar 25, 2008 12.59 12.59 12.31 12.41 131,485 -0.20(-1.55%)
Mar 24, 2008 12.09 12.72 12.04 12.60 234,663 +0.57(+4.75%)
Mar 21, 2008 12.29 12.35 12.02 12.03 678,527 +0.00(+0.00%)
Mar 20, 2008 12.29 12.35 12.02 12.03 678,527 -0.13(-1.05%)
Mar 19, 2008 12.59 12.78 12.16 12.16 215,449 -0.34(-2.71%)
Mar 18, 2008 12.29 12.64 12.03 12.50 205,466 +0.50(+4.20%)
Mar 17, 2008 11.75 12.32 11.75 11.99 174,618 +0.05(+0.38%)
Mar 14, 2008 12.62 12.62 11.85 11.95 302,745 -0.57(-4.57%)
Mar 13, 2008 11.97 12.63 11.97 12.52 233,521 +0.43(+3.55%)
Mar 12, 2008 12.35 12.54 12.09 12.09 355,301 -0.44(-3.54%)
Mar 11, 2008 11.96 12.69 11.79 12.54 521,668 +0.92(+7.90%)
Mar 10, 2008 11.82 11.94 11.60 11.62 171,898 -0.14(-1.15%)
Mar 07, 2008 11.71 12.02 11.63 11.75 169,922 -0.04(-0.32%)
Mar 06, 2008 12.05 12.28 11.73 11.79 174,095 -0.35(-2.85%)
Mar 05, 2008 12.53 12.57 12.12 12.14 175,661 -0.31(-2.48%)
Mar 04, 2008 12.09 12.58 12.02 12.45 257,486 +0.20(+1.66%)
Mar 03, 2008 12.16 12.46 12.03 12.24 229,207 +0.07(+0.56%)
Feb 29, 2008 12.38 12.57 11.96 12.17 186,438 -0.38(-3.00%)
Feb 28, 2008 12.39 12.82 12.05 12.55 236,622 +0.03(+0.24%)
Feb 27, 2008 12.54 13.05 12.45 12.52 196,930 -0.17(-1.30%)
Feb 26, 2008 12.12 12.75 12.12 12.69 235,590 +0.48(+3.94%)
Feb 25, 2008 12.01 12.27 11.82 12.20 164,370 +0.17(+1.44%)
Feb 22, 2008 12.00 12.08 11.71 12.03 185,095 +0.02(+0.19%)
Feb 21, 2008 12.28 12.75 11.96 12.01 193,050 -0.16(-1.30%)
Feb 20, 2008 11.96 12.23 11.96 12.17 142,540 +0.13(+1.06%)
Feb 19, 2008 12.20 12.58 11.90 12.04 183,408 +0.01(+0.06%)
Feb 18, 2008 12.21 12.55 12.00 12.03 195,917 +0.00(+0.00%)
Feb 15, 2008 12.21 12.55 12.00 12.03 195,917 -0.25(-2.02%)
Feb 14, 2008 12.51 12.55 12.16 12.28 145,861 -0.22(-1.75%)
Feb 13, 2008 12.41 12.51 12.34 12.50 295,694 +0.12(+0.97%)
Feb 12, 2008 12.31 12.77 12.25 12.38 214,919 +0.16(+1.29%)
Feb 11, 2008 12.32 12.63 12.03 12.22 163,616 -0.11(-0.91%)
Feb 08, 2008 12.14 12.57 12.14 12.33 158,843 +0.14(+1.17%)
Feb 07, 2008 11.99 12.39 11.99 12.19 256,024 +0.16(+1.31%)
Feb 06, 2008 12.17 12.39 12.03 12.03 255,255 -0.07(-0.56%)
Feb 05, 2008 12.41 12.52 12.04 12.10 360,498 -0.60(-4.74%)
Feb 04, 2008 12.99 13.01 12.65 12.70 188,705 -0.33(-2.54%)
Feb 01, 2008 12.45 13.09 12.39 13.03 267,606 +0.67(+5.41%)
Jan 31, 2008 12.00 12.68 12.00 12.36 244,206 +0.19(+1.54%)
Jan 30, 2008 12.03 12.71 12.02 12.17 430,190 +0.10(+0.81%)
Jan 29, 2008 12.13 12.16 11.91 12.08 353,171 +0.05(+0.37%)
Jan 28, 2008 12.02 12.16 11.88 12.03 411,420 -0.06(-0.50%)
Jan 25, 2008 11.89 12.42 11.73 12.09 839,360 -0.46(-3.65%)
Jan 24, 2008 12.78 13.06 12.15 12.55 555,171 -0.53(-4.03%)
Jan 23, 2008 12.92 13.34 12.16 13.08 402,106 -0.18(-1.36%)
Jan 22, 2008 12.87 13.42 12.78 13.26 191,031 -0.14(-1.07%)
Jan 21, 2008 13.39 13.57 12.86 13.40 207,648 +0.00(+0.00%)
Jan 18, 2008 13.39 13.57 12.86 13.40 207,648 +0.08(+0.56%)
Jan 17, 2008 13.75 13.91 13.18 13.33 224,719 -0.52(-3.75%)
Jan 16, 2008 13.36 14.20 13.34 13.84 202,429 +0.42(+3.14%)
Jan 15, 2008 13.66 13.75 13.11 13.42 213,112 -0.49(-3.51%)
Jan 14, 2008 14.05 14.05 13.66 13.91 103,067 +0.30(+2.21%)
Jan 11, 2008 13.90 14.12 13.55 13.61 243,489 -0.43(-3.05%)
Jan 10, 2008 14.18 14.30 13.51 14.04 216,798 -0.06(-0.43%)
Jan 09, 2008 13.32 14.10 13.32 14.10 310,057 +0.77(+5.81%)
Jan 08, 2008 14.26 14.36 13.28 13.33 294,900 -0.89(-6.29%)
Jan 07, 2008 14.24 14.45 13.96 14.22 150,928 +0.07(+0.48%)
Jan 04, 2008 14.48 14.80 13.94 14.15 161,094 -0.53(-3.64%)
Jan 03, 2008 15.07 15.17 14.58 14.69 215,131 -0.32(-2.15%)
Jan 02, 2008 14.93 15.15 14.56 15.01 177,993 +0.08(+0.55%)
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.