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 (%)
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%)
May 01, 2014 8.159 8.226 7.994 8.091 99,929 -0.12(-1.42%)
Apr 30, 2014 8.236 8.265 8.081 8.207 99,666 -0.08(-0.93%)
Apr 29, 2014 8.468 8.478 8.275 8.284 51,720 -0.15(-1.83%)
Apr 28, 2014 8.565 8.587 8.401 8.439 128,175 -0.13(-1.47%)
Apr 25, 2014 8.633 8.681 8.430 8.565 92,534 -0.13(-1.45%)
Apr 24, 2014 9.272 9.310 8.691 8.691 163,396 -0.60(-6.46%)
Apr 23, 2014 9.397 9.417 9.262 9.291 69,537 -0.10(-1.03%)
Apr 22, 2014 9.397 9.562 9.320 9.388 57,139 -0.03(-0.31%)
Apr 21, 2014 9.242 9.543 9.194 9.417 208,164 +0.24(+2.64%)
Apr 17, 2014 9.088 9.175 9.175 9.175 39,884 +0.04(+0.42%)
Apr 16, 2014 9.136 9.165 8.962 9.136 62,825 +0.06(+0.64%)
Apr 15, 2014 8.952 9.136 8.841 9.078 86,892 +0.13(+1.41%)
Apr 14, 2014 9.001 9.223 8.904 8.952 67,197 +0.01(+0.11%)
Apr 11, 2014 8.913 8.991 8.828 8.942 83,477 -0.01(-0.11%)
Apr 10, 2014 9.146 9.194 8.942 8.952 177,857 -0.23(-2.53%)
Apr 09, 2014 9.175 9.252 9.117 9.184 61,504 +0.07(+0.74%)
Apr 08, 2014 9.059 9.281 9.039 9.117 146,613 +0.06(+0.64%)
Apr 07, 2014 9.223 9.359 9.001 9.059 107,002 -0.23(-2.50%)
Apr 04, 2014 9.562 9.562 9.272 9.291 122,167 -0.18(-1.94%)
Apr 03, 2014 9.659 9.668 9.465 9.475 65,709 -0.21(-2.20%)
Apr 02, 2014 9.572 9.707 9.504 9.688 74,213 +0.11(+1.11%)
Apr 01, 2014 9.543 9.630 9.436 9.581 139,855 +0.05(+0.51%)
Mar 31, 2014 9.591 9.664 9.514 9.533 134,850 -0.04(-0.40%)
Mar 28, 2014 9.591 9.659 9.523 9.572 129,016 -0.02(-0.20%)
Mar 27, 2014 9.630 9.678 9.572 9.591 114,941 -0.06(-0.60%)
Mar 26, 2014 9.910 9.910 9.649 9.649 149,631 -0.16(-1.68%)
Mar 25, 2014 9.852 9.959 9.775 9.814 79,573 -0.01(-0.10%)
Mar 24, 2014 9.930 9.949 9.668 9.823 110,941 -0.15(-1.46%)
Mar 21, 2014 9.765 9.988 9.678 9.968 280,217 +0.27(+2.79%)
Mar 20, 2014 9.639 9.814 9.630 9.697 92,998 +0.01(+0.10%)
Mar 19, 2014 9.717 9.784 9.649 9.688 100,391 -0.02(-0.20%)
Mar 18, 2014 9.301 9.717 9.242 9.707 274,865 +0.44(+4.70%)
Mar 17, 2014 9.242 9.436 9.204 9.272 116,345 +0.07(+0.74%)
Mar 14, 2014 9.194 9.262 9.165 9.204 46,622 +0.01(+0.11%)
Mar 13, 2014 9.446 9.464 9.175 9.194 62,716 -0.20(-2.16%)
Mar 12, 2014 9.378 9.484 9.330 9.397 55,524 -0.03(-0.31%)
Mar 11, 2014 9.436 9.543 9.359 9.426 74,376 +0.00(+0.00%)
Mar 10, 2014 9.359 9.494 9.242 9.426 61,791 +0.02(+0.21%)
Mar 07, 2014 9.494 9.513 9.281 9.407 104,618 -0.01(-0.10%)
Mar 06, 2014 9.455 9.533 9.349 9.417 44,503 -0.02(-0.21%)
Mar 05, 2014 9.436 9.543 9.378 9.436 55,786 -0.04(-0.41%)
Mar 04, 2014 9.175 9.649 9.175 9.475 148,126 +0.42(+4.59%)
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.