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 (%)
Apr 30, 2009 6.595 6.836 6.467 6.467 239,925 -0.08(-1.15%)
Apr 29, 2009 6.324 6.610 6.242 6.542 202,554 +0.23(+3.69%)
Apr 28, 2009 6.189 6.482 5.971 6.309 195,770 +0.07(+1.08%)
Apr 27, 2009 6.159 6.339 6.090 6.242 280,831 +0.04(+0.61%)
Apr 24, 2009 6.234 6.377 6.069 6.204 235,864 +0.05(+0.86%)
Apr 23, 2009 6.272 6.309 6.031 6.151 262,699 -0.11(-1.68%)
Apr 22, 2009 6.031 6.467 5.888 6.257 224,406 +0.14(+2.21%)
Apr 21, 2009 5.700 6.129 5.557 6.121 176,016 +0.38(+6.54%)
Apr 20, 2009 5.911 5.911 5.599 5.745 311,248 -0.44(-7.06%)
Apr 17, 2009 6.001 6.264 5.933 6.181 208,551 +0.21(+3.53%)
Apr 16, 2009 5.790 6.069 5.647 5.971 240,139 +0.27(+4.75%)
Apr 15, 2009 5.632 5.798 5.625 5.700 94,915 +0.04(+0.66%)
Apr 14, 2009 5.685 5.790 5.527 5.662 105,818 -0.11(-1.83%)
Apr 13, 2009 5.790 5.978 5.693 5.768 158,803 -0.15(-2.54%)
Apr 09, 2009 5.414 5.941 5.399 5.918 208,744 +0.44(+7.96%)
Apr 08, 2009 5.309 5.482 5.219 5.482 122,212 +0.26(+4.89%)
Apr 07, 2009 5.294 5.362 5.196 5.226 137,436 -0.17(-3.07%)
Apr 06, 2009 5.399 5.429 5.211 5.392 209,437 -0.08(-1.51%)
Apr 03, 2009 5.046 5.505 4.745 5.474 287,350 +0.43(+8.49%)
Apr 02, 2009 4.655 5.249 4.527 5.046 169,999 +0.52(+11.46%)
Apr 01, 2009 4.377 4.565 4.294 4.527 163,686 +0.08(+1.69%)
Mar 31, 2009 4.595 4.715 4.444 4.452 130,086 -0.09(-1.99%)
Mar 30, 2009 4.595 4.647 4.301 4.542 169,192 -0.59(-11.44%)
Mar 26, 2009 5.008 5.219 4.926 5.129 259,811 +0.17(+3.49%)
Mar 25, 2009 4.933 5.083 4.610 4.956 200,113 +0.06(+1.23%)
Mar 24, 2009 5.106 5.204 4.850 4.895 187,658 -0.31(-5.92%)
Mar 23, 2009 4.888 5.204 4.474 5.204 182,763 +0.87(+20.14%)
Mar 20, 2009 4.550 4.550 4.264 4.331 332,797 -0.24(-5.26%)
Mar 19, 2009 4.617 4.685 4.512 4.572 189,496 -0.05(-0.98%)
Mar 18, 2009 4.331 4.640 4.331 4.617 238,994 +0.27(+6.23%)
Mar 17, 2009 4.098 4.347 4.008 4.347 99,696 +0.23(+5.67%)
Mar 16, 2009 4.414 4.474 4.098 4.113 99,228 -0.29(-6.66%)
Mar 13, 2009 4.181 4.444 4.038 4.407 158,641 +0.24(+5.78%)
Mar 12, 2009 3.700 4.189 3.527 4.166 198,075 +0.47(+12.60%)
Mar 11, 2009 3.986 4.023 3.677 3.700 122,629 -0.26(-6.64%)
Mar 10, 2009 3.775 4.068 3.617 3.963 142,368 +0.29(+7.77%)
Mar 09, 2009 3.798 3.903 3.647 3.677 85,580 -0.17(-4.31%)
Mar 06, 2009 3.835 3.865 3.700 3.843 157,911 +0.04(+0.99%)
Mar 05, 2009 4.023 4.113 3.798 3.805 196,697 -0.34(-8.17%)
Mar 04, 2009 3.903 4.226 3.798 4.143 198,963 +0.37(+9.76%)
Mar 02, 2009 3.895 4.008 3.767 3.775 179,236 -0.21(-5.28%)
Feb 27, 2009 3.888 4.174 3.888 3.986 75,155 +0.02(+0.38%)
Feb 26, 2009 4.113 4.113 3.925 3.971 101,418 -0.11(-2.76%)
Feb 25, 2009 4.174 4.211 4.001 4.083 107,346 -0.11(-2.51%)
Feb 24, 2009 4.083 4.211 3.986 4.189 171,587 +0.15(+3.72%)
Feb 23, 2009 4.279 4.309 4.031 4.038 206,673 -0.24(-5.62%)
Feb 20, 2009 4.256 4.444 4.196 4.279 142,339 -0.05(-1.04%)
Feb 19, 2009 4.444 4.497 4.234 4.324 99,455 -0.08(-1.71%)
Feb 18, 2009 4.384 4.512 4.303 4.399 162,189 +0.05(+1.21%)
Feb 17, 2009 4.301 4.535 4.294 4.347 319,302 -0.17(-3.83%)
Feb 13, 2009 4.482 4.542 4.362 4.519 132,462 +0.05(+1.18%)
Feb 12, 2009 4.347 4.542 4.339 4.467 95,868 +0.00(+0.00%)
Feb 11, 2009 4.414 4.557 4.347 4.467 136,724 +0.07(+1.54%)
Feb 10, 2009 4.685 4.798 4.392 4.399 195,913 -0.31(-6.55%)
Feb 09, 2009 4.798 4.865 4.662 4.707 91,152 -0.13(-2.64%)
Feb 06, 2009 4.715 4.978 4.715 4.835 171,259 +0.13(+2.72%)
Feb 05, 2009 4.753 4.888 4.707 4.707 167,098 -0.11(-2.19%)
Feb 04, 2009 4.700 5.001 4.610 4.813 330,429 -0.19(-3.76%)
Feb 03, 2009 5.001 5.053 4.865 5.001 102,679 +0.04(+0.76%)
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.