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 (%)
Jul 31, 2008 11.84 11.99 11.64 11.76 294,044 -0.26(-2.13%)
Jul 30, 2008 11.84 12.03 11.50 12.02 148,635 +0.26(+2.24%)
Jul 29, 2008 11.75 11.92 11.35 11.75 181,141 +0.14(+1.23%)
Jul 28, 2008 11.44 11.96 11.26 11.61 207,961 +0.11(+0.98%)
Jul 25, 2008 10.96 11.87 10.96 11.50 181,847 -0.41(-3.41%)
Jul 24, 2008 12.14 12.17 11.69 11.90 342,461 -0.21(-1.74%)
Jul 23, 2008 12.10 12.15 11.93 12.11 259,657 +0.02(+0.19%)
Jul 22, 2008 11.49 12.09 11.32 12.09 237,631 +0.56(+4.82%)
Jul 21, 2008 11.69 11.82 11.43 11.54 76,157 -0.09(-0.78%)
Jul 18, 2008 11.53 11.74 11.32 11.63 226,353 +0.02(+0.13%)
Jul 17, 2008 11.51 11.69 11.35 11.61 284,503 +0.17(+1.45%)
Jul 16, 2008 10.90 11.52 10.66 11.45 155,884 +0.56(+5.18%)
Jul 15, 2008 10.46 11.27 10.36 10.88 159,818 +0.32(+3.06%)
Jul 14, 2008 11.08 11.08 10.35 10.56 245,821 -0.32(-2.90%)
Jul 11, 2008 10.24 10.88 10.23 10.87 164,519 +0.44(+4.18%)
Jul 10, 2008 10.45 10.69 10.27 10.44 163,065 +0.00(+0.00%)
Jul 09, 2008 10.80 10.99 10.42 10.44 192,313 -0.38(-3.48%)
Jul 08, 2008 10.56 10.87 10.43 10.81 172,613 +0.25(+2.35%)
Jul 07, 2008 10.80 10.87 10.46 10.57 153,166 -0.15(-1.40%)
Jul 04, 2008 10.75 10.90 10.65 10.72 111,374 +0.00(+0.00%)
Jul 03, 2008 10.75 10.90 10.65 10.72 111,374 -0.02(-0.21%)
Jul 02, 2008 10.93 10.94 10.57 10.74 224,785 -0.20(-1.79%)
Jul 01, 2008 10.64 11.02 10.60 10.93 204,127 +0.28(+2.61%)
Jun 30, 2008 10.78 10.96 10.64 10.66 220,007 -0.14(-1.32%)
Jun 27, 2008 11.20 11.27 10.79 10.80 489,558 -0.41(-3.62%)
Jun 26, 2008 11.36 11.44 11.17 11.20 129,470 -0.27(-2.36%)
Jun 25, 2008 11.33 11.54 11.20 11.48 272,017 +0.16(+1.40%)
Jun 24, 2008 11.42 11.61 11.25 11.32 145,693 -0.16(-1.38%)
Jun 23, 2008 11.69 11.82 11.42 11.48 206,772 -0.17(-1.42%)
Jun 20, 2008 12.03 12.17 11.51 11.64 349,147 -0.45(-3.73%)
Jun 19, 2008 11.75 12.11 11.66 12.09 136,365 +0.35(+2.94%)
Jun 18, 2008 11.83 12.01 11.69 11.75 138,267 -0.10(-0.83%)
Jun 17, 2008 11.84 11.96 11.80 11.84 177,048 +0.02(+0.13%)
Jun 16, 2008 11.63 11.90 11.58 11.83 91,556 +0.13(+1.09%)
Jun 13, 2008 11.67 11.87 11.61 11.70 122,969 +0.16(+1.37%)
Jun 12, 2008 11.61 11.66 11.47 11.54 176,654 +0.05(+0.39%)
Jun 11, 2008 11.58 11.66 11.46 11.50 206,800 -0.13(-1.10%)
Jun 10, 2008 11.63 11.74 11.32 11.63 186,152 +0.11(+0.98%)
Jun 09, 2008 11.59 11.62 11.42 11.51 193,697 -0.07(-0.58%)
Jun 06, 2008 11.86 11.87 11.56 11.58 125,506 -0.38(-3.14%)
Jun 05, 2008 11.68 12.02 11.66 11.96 173,568 +0.29(+2.45%)
Jun 04, 2008 11.53 11.85 11.51 11.67 173,466 +0.20(+1.77%)
Jun 03, 2008 11.65 11.65 11.29 11.47 206,846 -0.16(-1.36%)
Jun 02, 2008 11.82 12.12 11.43 11.63 208,633 -0.26(-2.15%)
May 30, 2008 11.81 11.90 11.54 11.88 478,003 +0.11(+0.96%)
May 29, 2008 11.45 12.03 11.45 11.77 265,588 +0.26(+2.22%)
May 28, 2008 11.75 11.81 11.33 11.51 266,227 -0.16(-1.35%)
May 27, 2008 11.60 11.95 11.31 11.67 327,285 +0.10(+0.84%)
May 26, 2008 11.68 11.80 11.51 11.57 155,316 +0.00(+0.00%)
May 23, 2008 11.68 11.80 11.51 11.57 155,316 -0.21(-1.79%)
May 22, 2008 11.88 11.99 11.71 11.78 241,969 -0.08(-0.70%)
May 21, 2008 11.92 12.02 11.75 11.87 146,828 -0.03(-0.25%)
May 20, 2008 12.00 12.08 11.77 11.90 176,166 -0.14(-1.13%)
May 19, 2008 12.31 12.34 11.93 12.03 309,335 -0.26(-2.08%)
May 16, 2008 12.53 12.53 12.06 12.29 235,381 -0.18(-1.45%)
May 15, 2008 12.28 12.53 12.08 12.47 209,470 +0.08(+0.61%)
May 14, 2008 12.48 12.57 12.38 12.39 210,927 -0.06(-0.48%)
May 13, 2008 12.46 12.69 12.23 12.45 122,610 +0.01(+0.06%)
May 12, 2008 12.03 12.45 11.98 12.45 265,908 +0.41(+3.44%)
May 09, 2008 11.10 12.18 11.10 12.03 550,575 -0.17(-1.42%)
May 08, 2008 12.03 12.26 11.88 12.20 180,604 +0.23(+1.88%)
May 07, 2008 12.31 12.46 11.93 11.98 149,741 -0.34(-2.75%)
May 06, 2008 12.27 12.52 11.97 12.32 294,087 +0.00(+0.00%)
May 05, 2008 12.47 12.54 12.23 12.32 171,354 -0.17(-1.33%)
May 02, 2008 12.78 12.83 12.41 12.48 144,681 -0.19(-1.48%)
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.