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, 2018 17.97 18.20 17.83 18.00 1,064,975 +0.06(+0.33%)
Apr 27, 2018 18.82 19.21 17.75 17.94 853,828 -0.80(-4.27%)
Apr 26, 2018 18.51 18.88 18.24 18.74 599,984 +0.36(+1.96%)
Apr 25, 2018 18.45 18.59 17.85 18.38 391,850 -0.02(-0.11%)
Apr 24, 2018 18.90 19.12 18.19 18.40 441,034 -0.39(-2.08%)
Apr 23, 2018 19.16 19.48 18.76 18.79 374,171 -0.32(-1.67%)
Apr 20, 2018 18.88 19.47 18.88 19.11 365,962 +0.14(+0.74%)
Apr 19, 2018 19.40 19.55 18.68 18.97 529,259 -0.61(-3.12%)
Apr 18, 2018 20.08 20.16 19.44 19.58 508,648 -0.71(-3.50%)
Apr 17, 2018 19.67 20.32 19.49 20.29 541,146 +0.86(+4.43%)
Apr 16, 2018 19.75 19.84 19.11 19.43 463,767 -0.21(-1.07%)
Apr 13, 2018 19.66 19.80 19.38 19.64 234,516 +0.07(+0.36%)
Apr 12, 2018 19.50 19.79 19.34 19.57 382,942 +0.22(+1.14%)
Apr 11, 2018 18.80 19.55 18.80 19.35 338,006 +0.36(+1.90%)
Apr 10, 2018 19.04 19.10 18.67 18.99 581,389 +0.35(+1.88%)
Apr 09, 2018 18.71 19.06 18.59 18.64 551,109 +0.20(+1.08%)
Apr 06, 2018 18.44 457,841 -0.26(-1.39%)
Apr 05, 2018 18.57 19.05 18.51 18.70 619,244 +0.34(+1.85%)
Apr 04, 2018 17.88 18.46 16.90 18.36 739,461 +0.01(+0.05%)
Apr 03, 2018 18.21 18.48 17.92 18.35 756,102 +0.37(+2.06%)
Apr 02, 2018 19.33 19.61 17.60 17.98 969,677 -1.35(-6.98%)
Mar 29, 2018 19.33 19.33 19.33 0 +0.64(+3.42%)
Mar 28, 2018 19.23 19.49 18.49 18.69 706,149 -0.54(-2.81%)
Mar 27, 2018 21.06 21.17 19.15 19.23 919,957 -1.63(-7.81%)
Mar 26, 2018 20.56 21.00 20.37 20.86 478,059 +0.81(+4.04%)
Mar 23, 2018 20.72 21.08 20.03 20.05 646,552 -0.76(-3.65%)
Mar 22, 2018 21.23 21.46 20.70 20.81 713,083 -0.63(-2.94%)
Mar 21, 2018 21.64 22.05 21.12 21.44 964,108 -0.24(-1.11%)
Mar 20, 2018 21.25 21.94 21.24 21.68 848,127 +0.53(+2.51%)
Mar 19, 2018 21.21 21.27 20.17 21.15 683,538 -0.06(-0.28%)
Mar 16, 2018 21.12 21.27 20.35 21.21 1,181,344 +0.21(+1.00%)
Mar 15, 2018 20.51 21.39 20.25 21.00 1,194,871 +1.33(+6.76%)
Mar 14, 2018 19.56 20.00 19.25 19.67 540,179 +0.18(+0.92%)
Mar 13, 2018 20.05 20.29 19.40 19.49 690,095 -0.36(-1.81%)
Mar 12, 2018 20.18 20.34 19.53 19.85 767,383 +0.07(+0.35%)
Mar 09, 2018 19.31 19.82 19.10 19.78 819,299 +0.64(+3.34%)
Mar 08, 2018 18.91 19.22 18.77 19.14 578,546 +0.22(+1.16%)
Mar 07, 2018 19.20 18.92 886,432 +0.25(+1.34%)
Mar 06, 2018 18.01 18.79 18.01 18.67 856,647 +0.71(+3.95%)
Mar 05, 2018 18.14 18.16 17.76 17.96 811,827 -0.18(-0.99%)
Mar 02, 2018 17.49 18.17 17.15 18.14 858,844 +0.63(+3.60%)
Mar 01, 2018 17.92 18.04 17.40 17.51 850,495 -0.42(-2.34%)
Feb 28, 2018 17.89 18.33 17.82 17.93 802,424 +0.16(+0.90%)
Feb 27, 2018 18.06 18.25 17.66 17.77 913,237 -0.30(-1.66%)
Feb 26, 2018 18.05 18.20 17.76 18.07 903,302 +0.32(+1.80%)
Feb 23, 2018 17.35 17.85 17.32 17.75 680,017 +0.44(+2.54%)
Feb 22, 2018 17.95 17.95 17.00 17.31 1,625,868 -0.59(-3.30%)
Feb 21, 2018 17.53 18.34 17.49 17.90 864,491 +0.49(+2.81%)
Feb 20, 2018 17.28 18.16 17.28 17.41 1,204,311 +0.17(+0.99%)
Feb 16, 2018 17.24 17.24 17.24 0 -1.22(-6.61%)
Feb 15, 2018 17.40 18.46 17.23 18.46 1,262,601 +1.05(+6.03%)
Feb 14, 2018 16.43 17.55 16.41 17.41 1,202,179 +0.86(+5.20%)
Feb 13, 2018 16.78 17.07 16.52 16.55 816,572 -0.34(-2.01%)
Feb 12, 2018 17.41 17.73 16.29 16.89 1,362,443 -0.47(-2.71%)
Feb 09, 2018 16.36 17.78 16.29 17.36 2,157,035 +1.31(+8.16%)
Feb 08, 2018 17.25 17.42 15.65 16.05 1,975,537 -0.82(-4.86%)
Feb 07, 2018 19.21 19.25 16.81 16.87 2,943,101 -2.34(-12.18%)
Feb 06, 2018 18.23 19.39 18.05 19.21 1,406,168 +0.24(+1.27%)
Feb 05, 2018 19.33 20.07 18.80 18.97 1,445,682 -0.64(-3.26%)
Feb 02, 2018 19.47 20.25 19.31 19.61 2,451,568 +0.05(+0.26%)
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.