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 (%)
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%)
Feb 02, 2009 4.632 4.993 4.557 4.963 158,496 +0.21(+4.43%)
Jan 30, 2009 4.941 5.264 4.700 4.753 380,232 -0.02(-0.47%)
Jan 29, 2009 5.076 5.091 4.677 4.775 104,264 -0.37(-7.16%)
Jan 28, 2009 5.031 5.174 4.978 5.144 138,783 +0.19(+3.79%)
Jan 27, 2009 4.993 5.174 4.858 4.956 151,396 -0.03(-0.60%)
Jan 26, 2009 4.707 5.098 4.707 4.986 101,341 +0.30(+6.42%)
Jan 23, 2009 4.444 4.798 4.444 4.685 149,548 -0.03(-0.64%)
Jan 22, 2009 4.677 4.948 4.654 4.715 120,553 -0.06(-1.26%)
Jan 21, 2009 4.504 4.835 4.196 4.775 534,390 +0.32(+7.26%)
Jan 20, 2009 4.835 4.888 4.429 4.452 190,959 -0.49(-9.89%)
Jan 16, 2009 4.948 5.068 4.640 4.941 158,437 +0.04(+0.77%)
Jan 15, 2009 4.655 4.903 4.414 4.903 223,151 +0.25(+5.33%)
Jan 14, 2009 4.783 4.820 4.655 4.655 125,086 -0.21(-4.33%)
Jan 13, 2009 4.790 4.911 4.738 4.865 88,556 +0.07(+1.41%)
Jan 12, 2009 4.850 5.076 4.783 4.798 163,012 -0.13(-2.60%)
Jan 09, 2009 5.264 5.317 4.858 4.926 216,743 -0.33(-6.29%)
Jan 08, 2009 5.407 5.407 5.189 5.256 169,588 -0.18(-3.32%)
Jan 07, 2009 5.783 5.798 5.369 5.437 110,777 -0.39(-6.71%)
Jan 06, 2009 5.377 5.911 5.196 5.828 161,047 +0.50(+9.46%)
Jan 05, 2009 5.302 5.490 5.136 5.324 108,091 +0.01(+0.14%)
Jan 02, 2009 5.114 5.369 5.038 5.317 82,986 +0.21(+4.12%)
Dec 31, 2008 5.114 5.181 4.888 5.106 189,040 +0.01(+0.15%)
Dec 30, 2008 4.798 5.114 4.670 5.098 135,868 +0.38(+7.96%)
Dec 29, 2008 5.038 5.091 4.685 4.723 161,715 -0.31(-6.13%)
Dec 26, 2008 5.023 5.159 4.813 5.031 54,754 +0.04(+0.75%)
Dec 24, 2008 5.016 5.068 4.941 4.993 79,419 -0.01(-0.15%)
Dec 23, 2008 5.309 5.399 4.963 5.001 125,186 -0.26(-5.00%)
Dec 22, 2008 5.617 5.745 5.121 5.264 274,834 -0.35(-6.29%)
Dec 19, 2008 5.617 6.001 5.302 5.617 613,986 +0.21(+3.89%)
Dec 18, 2008 5.437 5.679 5.166 5.407 133,598 -0.05(-0.83%)
Dec 17, 2008 5.302 5.527 5.181 5.452 143,666 +0.07(+1.26%)
Dec 16, 2008 5.008 5.467 4.948 5.384 228,749 +0.45(+9.15%)
Dec 15, 2008 5.302 5.377 4.798 4.933 133,478 -0.33(-6.29%)
Dec 12, 2008 4.768 5.302 4.700 5.264 145,050 +0.38(+7.69%)
Dec 11, 2008 5.046 5.226 4.835 4.888 117,477 -0.23(-4.55%)
Dec 10, 2008 4.858 5.196 4.783 5.121 201,492 +0.34(+7.08%)
Dec 09, 2008 4.843 5.339 4.723 4.783 189,899 -0.14(-2.75%)
Dec 08, 2008 4.835 5.023 4.557 4.918 220,410 +0.22(+4.64%)
Dec 05, 2008 4.497 4.738 4.286 4.700 154,386 +0.11(+2.46%)
Dec 04, 2008 4.700 4.911 4.471 4.587 187,200 -0.17(-3.63%)
Dec 03, 2008 4.715 4.986 4.226 4.760 326,080 +0.21(+4.63%)
Dec 02, 2008 4.437 4.587 4.301 4.550 133,744 +0.23(+5.22%)
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.