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 29, 2012 10.77 10.77 10.46 10.46 303,199 -0.26(-2.40%)
Feb 28, 2012 10.70 10.84 10.58 10.72 119,297 +0.02(+0.14%)
Feb 27, 2012 11.01 11.01 10.63 10.70 253,427 -0.39(-3.54%)
Feb 24, 2012 11.34 11.37 11.09 11.09 62,238 -0.21(-1.87%)
Feb 23, 2012 11.22 11.40 11.10 11.31 101,649 +0.14(+1.29%)
Feb 22, 2012 11.36 11.40 11.04 11.16 192,033 -0.23(-2.06%)
Feb 21, 2012 11.44 11.54 11.28 11.40 131,700 +0.02(+0.20%)
Feb 17, 2012 11.54 11.59 11.36 11.37 95,388 -0.14(-1.25%)
Feb 16, 2012 11.38 11.55 11.21 11.52 163,187 +0.17(+1.53%)
Feb 15, 2012 11.41 11.45 11.24 11.34 176,332 -0.07(-0.60%)
Feb 14, 2012 11.28 11.42 11.15 11.41 117,770 +0.04(+0.33%)
Feb 13, 2012 11.42 11.77 11.21 11.37 106,863 +0.11(+1.01%)
Feb 10, 2012 11.39 11.44 11.19 11.26 83,164 -0.27(-2.36%)
Feb 09, 2012 11.78 11.78 11.48 11.53 72,028 -0.23(-1.99%)
Feb 08, 2012 11.82 11.91 11.61 11.77 84,174 +0.01(+0.06%)
Feb 07, 2012 11.88 11.93 11.56 11.76 84,751 -0.17(-1.39%)
Feb 06, 2012 12.14 12.19 11.82 11.93 78,329 -0.31(-2.53%)
Feb 03, 2012 11.93 12.35 11.74 12.24 253,766 +0.51(+4.32%)
Feb 02, 2012 11.58 11.77 11.34 11.73 183,549 +0.21(+1.84%)
Feb 01, 2012 11.53 11.65 11.41 11.52 254,875 +0.05(+0.39%)
Jan 31, 2012 11.52 11.60 11.30 11.47 306,681 +0.04(+0.33%)
Jan 30, 2012 11.56 11.87 11.40 11.43 242,127 -0.27(-2.32%)
Jan 27, 2012 10.62 11.78 10.29 11.71 546,399 -0.88(-6.97%)
Jan 26, 2012 12.73 12.85 12.48 12.58 225,485 +0.11(+0.85%)
Jan 25, 2012 12.18 12.56 11.66 12.48 271,322 +0.36(+2.93%)
Jan 24, 2012 11.92 12.33 11.81 12.12 106,408 +0.09(+0.75%)
Jan 23, 2012 12.04 12.17 11.91 12.03 171,988 -0.05(-0.44%)
Jan 20, 2012 11.69 12.14 11.69 12.08 167,578 +0.35(+3.01%)
Jan 19, 2012 12.06 12.09 11.64 11.73 64,791 -0.32(-2.62%)
Jan 18, 2012 11.36 12.08 11.36 12.05 217,002 +0.71(+6.23%)
Jan 17, 2012 11.46 11.50 11.17 11.34 121,089 -0.04(-0.33%)
Jan 13, 2012 11.55 11.66 11.16 11.38 66,576 -0.35(-3.01%)
Jan 12, 2012 11.50 11.84 11.32 11.73 84,136 +0.28(+2.43%)
Jan 11, 2012 11.56 11.65 11.26 11.45 102,288 -0.22(-1.87%)
Jan 10, 2012 11.41 11.82 11.32 11.67 145,782 +0.44(+3.95%)
Jan 09, 2012 10.75 11.29 10.71 11.23 139,258 +0.56(+5.21%)
Jan 06, 2012 10.80 10.84 10.66 10.67 142,391 -0.12(-1.11%)
Jan 05, 2012 10.75 10.86 10.60 10.79 136,085 +0.00(+0.00%)
Jan 04, 2012 10.89 10.91 10.74 10.79 168,438 -0.10(-0.90%)
Dec 30, 2011 11.04 11.08 10.88 10.89 162,929 -0.15(-1.36%)
Dec 29, 2011 10.88 11.08 10.82 11.04 100,027 +0.17(+1.52%)
Dec 28, 2011 10.92 10.92 10.70 10.87 90,760 -0.05(-0.41%)
Dec 27, 2011 10.82 11.03 10.64 10.92 72,935 +0.02(+0.21%)
Dec 23, 2011 10.81 10.94 10.60 10.90 73,502 +0.28(+2.62%)
Dec 21, 2011 10.54 10.69 10.20 10.62 161,420 +0.08(+0.78%)
Dec 20, 2011 9.941 10.57 9.941 10.54 235,214 +0.86(+8.86%)
Dec 19, 2011 9.671 9.821 9.535 9.678 159,165 +0.07(+0.70%)
Dec 16, 2011 9.588 9.836 9.430 9.610 490,985 +0.09(+0.95%)
Dec 15, 2011 9.738 9.776 9.430 9.520 236,571 -0.08(-0.78%)
Dec 14, 2011 9.415 9.648 9.415 9.595 175,742 +0.07(+0.71%)
Dec 13, 2011 9.505 9.918 9.498 9.528 139,674 +0.13(+1.36%)
Dec 12, 2011 9.310 9.438 9.129 9.400 129,267 -0.08(-0.87%)
Dec 09, 2011 9.084 9.550 9.054 9.483 154,644 +0.46(+5.08%)
Dec 08, 2011 9.362 9.392 8.941 9.024 168,059 -0.47(-4.91%)
Dec 07, 2011 9.701 9.701 9.400 9.490 105,547 -0.30(-3.07%)
Dec 06, 2011 9.648 9.926 9.595 9.791 128,844 +0.14(+1.48%)
Dec 05, 2011 9.701 9.798 9.367 9.648 103,172 +0.15(+1.58%)
Dec 02, 2011 9.558 9.723 9.377 9.498 85,179 +0.05(+0.56%)
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.