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 (%)
Oct 31, 2014 7.229 7.289 6.784 7.022 196,431 -0.03(-0.42%)
Oct 30, 2014 7.061 7.120 6.577 7.051 102,210 -0.01(-0.14%)
Oct 29, 2014 6.992 7.150 6.814 7.061 93,392 +0.06(+0.85%)
Oct 28, 2014 6.418 7.002 6.389 7.002 146,542 +0.60(+9.43%)
Oct 27, 2014 6.458 6.488 6.369 6.399 64,972 -0.14(-2.12%)
Oct 24, 2014 6.735 6.745 6.216 6.537 377,590 -0.18(-2.65%)
Oct 23, 2014 6.557 6.853 6.507 6.715 76,669 +0.26(+3.98%)
Oct 22, 2014 6.804 6.804 6.438 6.458 134,443 -0.30(-4.39%)
Oct 21, 2014 6.893 6.893 6.715 6.755 67,888 -0.08(-1.16%)
Oct 20, 2014 6.705 6.933 6.705 6.834 99,464 +0.05(+0.73%)
Oct 17, 2014 6.893 6.933 6.596 6.784 128,734 +0.01(+0.15%)
Oct 16, 2014 6.666 6.972 6.666 6.774 117,869 -0.02(-0.29%)
Oct 15, 2014 6.290 6.834 6.250 6.794 125,759 +0.40(+6.18%)
Oct 14, 2014 6.221 6.522 6.191 6.399 89,216 +0.26(+4.19%)
Oct 13, 2014 6.062 6.201 5.963 6.141 85,734 +0.08(+1.30%)
Oct 10, 2014 6.112 6.339 6.042 6.062 180,556 -0.09(-1.45%)
Oct 09, 2014 6.468 6.468 6.131 6.151 194,435 -0.35(-5.33%)
Oct 08, 2014 6.399 6.497 6.181 6.497 128,549 +0.07(+1.08%)
Oct 07, 2014 6.537 6.577 6.379 6.428 77,954 -0.12(-1.81%)
Oct 06, 2014 6.725 6.725 6.537 6.547 154,911 -0.14(-2.07%)
Oct 03, 2014 6.764 6.764 6.572 6.685 206,738 +0.01(+0.15%)
Oct 02, 2014 6.725 6.834 6.438 6.675 121,680 -0.06(-0.88%)
Oct 01, 2014 6.685 6.794 6.490 6.735 181,115 +0.02(+0.29%)
Sep 30, 2014 6.745 6.952 6.675 6.715 222,083 -0.01(-0.15%)
Sep 29, 2014 6.685 6.764 6.656 6.725 96,837 -0.06(-0.87%)
Sep 26, 2014 6.774 6.853 6.735 6.784 48,963 +0.02(+0.29%)
Sep 25, 2014 6.913 6.913 6.646 6.764 165,047 -0.17(-2.43%)
Sep 24, 2014 6.903 7.002 6.893 6.933 70,644 +0.02(+0.29%)
Sep 23, 2014 7.091 7.091 6.853 6.913 121,689 -0.18(-2.51%)
Sep 22, 2014 7.249 7.298 7.061 7.091 112,580 -0.22(-2.98%)
Sep 19, 2014 7.457 7.457 7.279 7.308 604,043 -0.09(-1.20%)
Sep 18, 2014 7.496 7.496 7.170 7.397 225,148 -0.04(-0.53%)
Sep 17, 2014 7.358 7.595 7.279 7.437 124,642 +0.10(+1.35%)
Sep 16, 2014 7.120 7.403 7.120 7.338 104,237 +0.16(+2.20%)
Sep 15, 2014 7.279 7.279 7.130 7.180 121,180 -0.09(-1.22%)
Sep 12, 2014 7.298 7.298 7.160 7.269 95,270 -0.06(-0.81%)
Sep 11, 2014 7.170 7.358 7.111 7.328 131,156 +0.09(+1.23%)
Sep 10, 2014 7.239 7.259 7.130 7.239 93,866 +0.02(+0.27%)
Sep 09, 2014 7.308 7.348 6.992 7.219 139,911 -0.12(-1.62%)
Sep 08, 2014 7.318 7.358 7.180 7.338 82,811 +0.02(+0.27%)
Sep 05, 2014 7.249 7.348 7.200 7.318 95,115 +0.03(+0.41%)
Sep 04, 2014 7.328 7.447 7.071 7.289 81,947 +0.00(+0.00%)
Sep 03, 2014 7.536 7.605 7.279 7.289 144,588 -0.25(-3.28%)
Sep 02, 2014 7.397 7.852 7.378 7.536 162,349 +0.20(+2.70%)
Aug 29, 2014 7.318 7.338 7.338 7.338 111,532 +0.01(+0.13%)
Aug 28, 2014 7.467 7.546 7.279 7.328 113,180 -0.21(-2.76%)
Aug 27, 2014 7.477 7.546 7.360 7.536 164,962 +0.04(+0.52%)
Aug 26, 2014 7.252 7.536 7.213 7.497 210,475 +0.26(+3.65%)
Aug 25, 2014 6.958 7.428 6.909 7.232 220,296 +0.30(+4.38%)
Aug 22, 2014 6.861 6.988 6.861 6.929 80,946 +0.08(+1.14%)
Aug 21, 2014 6.616 6.851 6.498 6.851 156,145 +0.22(+3.24%)
Aug 20, 2014 6.782 6.851 6.645 6.635 102,519 -0.17(-2.45%)
Aug 19, 2014 6.723 6.861 6.704 6.802 222,712 +0.11(+1.61%)
Aug 18, 2014 6.616 6.704 6.577 6.694 126,077 +0.14(+2.09%)
Aug 15, 2014 6.743 6.750 6.528 6.557 106,917 -0.18(-2.62%)
Aug 14, 2014 6.675 6.772 6.653 6.733 73,183 +0.05(+0.73%)
Aug 13, 2014 6.772 6.841 6.655 6.684 107,191 -0.02(-0.29%)
Aug 12, 2014 6.929 6.958 6.675 6.704 64,869 -0.23(-3.39%)
Aug 11, 2014 6.841 7.046 6.765 6.939 128,873 +0.10(+1.43%)
Aug 08, 2014 6.733 6.919 6.709 6.841 126,500 +0.10(+1.45%)
Aug 07, 2014 6.861 6.909 6.684 6.743 96,162 -0.13(-1.85%)
Aug 06, 2014 6.645 6.909 6.645 6.870 125,992 +0.16(+2.33%)
Aug 05, 2014 6.616 6.880 6.616 6.714 303,144 +0.05(+0.73%)
Aug 04, 2014 6.675 6.802 6.616 6.665 194,572 +0.04(+0.59%)
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.