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 (%)
Jan 29, 2010 8.716 8.798 8.355 8.430 134,056 -0.25(-2.86%)
Jan 28, 2010 8.437 9.310 8.407 8.678 304,145 +0.89(+11.50%)
Jan 27, 2010 7.588 7.828 7.520 7.783 96,293 +0.12(+1.57%)
Jan 26, 2010 7.813 7.888 7.588 7.663 113,007 -0.20(-2.49%)
Jan 25, 2010 7.956 8.001 7.806 7.858 65,037 -0.04(-0.48%)
Jan 22, 2010 7.926 8.122 7.776 7.896 160,473 -0.05(-0.66%)
Jan 21, 2010 8.189 8.219 7.813 7.949 160,944 -0.20(-2.49%)
Jan 20, 2010 8.227 8.332 7.843 8.152 114,667 -0.18(-2.17%)
Jan 19, 2010 8.024 8.340 7.911 8.332 103,616 +0.33(+4.14%)
Jan 15, 2010 8.167 8.001 8.001 8.001 189,496 -0.13(-1.57%)
Jan 14, 2010 8.046 8.264 8.024 8.129 169,505 +0.08(+1.03%)
Jan 13, 2010 7.881 8.084 7.881 8.046 150,657 +0.23(+2.88%)
Jan 12, 2010 7.881 8.084 7.813 7.821 143,735 -0.15(-1.89%)
Jan 11, 2010 7.979 8.054 7.888 7.971 106,547 +0.07(+0.86%)
Jan 08, 2010 7.866 8.031 7.866 7.903 79,813 +0.01(+0.10%)
Jan 07, 2010 8.001 8.069 7.813 7.896 103,256 -0.09(-1.13%)
Jan 06, 2010 8.137 8.257 7.979 7.986 179,774 -0.14(-1.67%)
Jan 05, 2010 8.392 8.392 8.024 8.122 89,189 -0.31(-3.66%)
Jan 04, 2010 8.287 8.567 8.106 8.430 96,042 +0.29(+3.60%)
Dec 31, 2009 8.091 8.137 8.137 8.137 109,575 +0.02(+0.28%)
Dec 30, 2009 8.054 8.434 7.956 8.114 207,602 -0.01(-0.09%)
Dec 29, 2009 8.264 8.332 8.101 8.122 78,857 -0.14(-1.73%)
Dec 28, 2009 8.272 8.294 8.152 8.264 43,367 +0.02(+0.18%)
Dec 24, 2009 8.310 8.325 8.227 8.249 9,049 +0.01(+0.09%)
Dec 23, 2009 8.197 8.306 8.061 8.242 119,079 +0.09(+1.11%)
Dec 22, 2009 8.182 8.248 8.046 8.152 210,814 +0.01(+0.09%)
Dec 21, 2009 7.949 8.264 7.896 8.144 122,905 +0.25(+3.14%)
Dec 18, 2009 8.325 8.325 7.821 7.896 655,685 -0.33(-4.02%)
Dec 17, 2009 8.106 8.306 7.941 8.227 102,147 +0.08(+0.92%)
Dec 16, 2009 8.212 8.227 7.918 8.152 108,703 +0.05(+0.56%)
Dec 15, 2009 8.242 8.352 7.964 8.106 115,530 -0.18(-2.18%)
Dec 14, 2009 8.234 8.310 8.016 8.287 72,095 +0.35(+4.36%)
Dec 11, 2009 7.994 8.197 7.768 7.941 58,899 +0.00(+0.00%)
Dec 10, 2009 8.144 8.340 7.843 7.941 75,530 -0.14(-1.68%)
Dec 09, 2009 8.061 8.189 7.798 8.076 114,086 +0.05(+0.56%)
Dec 08, 2009 8.204 8.264 7.858 8.031 170,688 -0.29(-3.44%)
Dec 07, 2009 8.212 8.317 8.046 8.317 45,117 +0.08(+1.00%)
Dec 04, 2009 7.934 8.279 7.813 8.234 125,409 +0.52(+6.73%)
Dec 03, 2009 7.926 8.167 7.693 7.715 89,012 -0.15(-1.91%)
Dec 02, 2009 7.558 7.918 7.558 7.866 93,797 +0.31(+4.08%)
Dec 01, 2009 7.422 7.618 7.324 7.558 93,179 +0.24(+3.29%)
Nov 30, 2009 7.362 7.475 7.024 7.317 159,509 -0.08(-1.02%)
Nov 27, 2009 7.558 7.786 7.377 7.392 72,693 -0.32(-4.10%)
Nov 25, 2009 7.941 8.009 7.693 7.708 47,310 -0.21(-2.66%)
Nov 24, 2009 8.076 8.106 7.851 7.918 183,434 -0.13(-1.59%)
Nov 23, 2009 7.858 8.159 7.858 8.046 240,961 +0.35(+4.59%)
Nov 20, 2009 7.558 7.761 7.550 7.693 128,227 +0.07(+0.89%)
Nov 19, 2009 7.836 8.009 7.542 7.625 115,143 -0.27(-3.43%)
Nov 18, 2009 7.971 8.099 7.761 7.896 406,942 -0.10(-1.22%)
Nov 17, 2009 8.046 8.167 7.971 7.994 107,005 -0.07(-0.84%)
Nov 16, 2009 7.776 8.122 7.776 8.061 174,757 +0.23(+2.88%)
Nov 13, 2009 7.708 8.031 7.580 7.836 90,286 +0.31(+4.10%)
Nov 12, 2009 7.633 8.158 7.520 7.527 107,849 -0.10(-1.28%)
Nov 11, 2009 7.670 7.746 7.521 7.625 202,546 +0.05(+0.70%)
Nov 10, 2009 7.881 8.084 7.550 7.573 139,702 -0.38(-4.73%)
Nov 09, 2009 7.911 8.039 7.866 7.949 73,179 +0.14(+1.73%)
Nov 06, 2009 7.791 7.918 7.738 7.813 77,071 -0.11(-1.42%)
Nov 05, 2009 7.753 7.979 7.723 7.926 235,737 +0.24(+3.13%)
Nov 04, 2009 8.084 8.219 7.625 7.685 209,153 -0.23(-2.85%)
Nov 03, 2009 7.979 8.123 7.761 7.911 93,651 -0.12(-1.50%)
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.