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, 2012 11.00 11.01 10.74 10.78 80,481 -0.21(-1.93%)
Apr 27, 2012 10.84 11.16 10.66 10.99 133,226 +0.22(+2.04%)
Apr 26, 2012 10.69 10.89 10.66 10.77 555,612 +0.02(+0.21%)
Apr 25, 2012 10.74 10.83 10.54 10.75 80,171 +0.17(+1.64%)
Apr 24, 2012 10.54 10.69 10.34 10.57 120,249 +0.01(+0.07%)
Apr 23, 2012 10.73 10.73 10.50 10.57 117,230 -0.37(-3.39%)
Apr 20, 2012 11.08 11.08 10.83 10.94 104,838 +0.01(+0.07%)
Apr 19, 2012 11.14 11.14 10.89 10.93 110,056 -0.22(-1.97%)
Apr 18, 2012 11.29 11.29 11.06 11.15 143,756 -0.18(-1.60%)
Apr 17, 2012 11.34 11.47 11.27 11.33 138,623 +0.11(+0.94%)
Apr 16, 2012 11.37 11.41 11.14 11.22 162,542 -0.08(-0.67%)
Apr 13, 2012 11.25 11.33 11.15 11.30 148,906 -0.01(-0.07%)
Apr 12, 2012 11.27 11.41 11.22 11.31 139,211 +0.07(+0.61%)
Apr 11, 2012 11.14 11.37 11.04 11.24 123,719 +0.24(+2.20%)
Apr 10, 2012 11.24 11.24 11.00 11.00 153,687 -0.24(-2.15%)
Apr 09, 2012 11.15 11.33 11.09 11.24 127,380 -0.14(-1.20%)
Apr 05, 2012 11.27 11.43 11.27 11.37 79,700 +0.05(+0.40%)
Apr 04, 2012 11.27 11.37 11.23 11.33 134,155 -0.05(-0.46%)
Apr 03, 2012 11.49 11.62 11.33 11.38 100,380 -0.11(-0.92%)
Apr 02, 2012 11.34 11.59 11.26 11.49 107,580 +0.14(+1.27%)
Mar 30, 2012 11.51 11.51 11.23 11.34 134,404 -0.06(-0.53%)
Mar 29, 2012 11.30 11.50 11.24 11.40 105,039 +0.00(+0.00%)
Mar 28, 2012 11.40 11.44 11.29 11.40 116,132 +0.02(+0.20%)
Mar 27, 2012 11.45 11.45 11.34 11.38 102,792 -0.08(-0.66%)
Mar 26, 2012 11.34 11.55 11.28 11.46 96,341 +0.26(+2.29%)
Mar 23, 2012 10.96 11.27 10.94 11.20 96,648 +0.26(+2.35%)
Mar 22, 2012 10.87 10.97 10.84 10.94 162,910 +0.02(+0.21%)
Mar 21, 2012 10.88 11.00 10.84 10.92 105,751 +0.05(+0.42%)
Mar 20, 2012 10.89 11.00 10.87 10.88 97,326 -0.11(-1.03%)
Mar 19, 2012 11.01 11.28 10.95 10.99 128,433 +0.04(+0.35%)
Mar 16, 2012 11.08 11.08 10.94 10.95 143,882 -0.08(-0.69%)
Mar 15, 2012 10.90 11.07 10.81 11.03 103,005 +0.14(+1.32%)
Mar 14, 2012 10.99 11.19 10.85 10.88 82,762 -0.08(-0.76%)
Mar 13, 2012 10.83 11.00 10.51 10.97 87,115 +0.23(+2.11%)
Mar 12, 2012 10.81 10.91 10.64 10.74 64,240 -0.03(-0.28%)
Mar 09, 2012 10.69 11.04 10.69 10.77 175,059 +0.05(+0.49%)
Mar 08, 2012 10.92 10.92 10.61 10.72 151,844 -0.09(-0.84%)
Mar 07, 2012 10.74 10.85 10.68 10.81 132,096 +0.14(+1.27%)
Mar 06, 2012 10.48 10.69 10.48 10.67 164,999 +0.08(+0.71%)
Mar 05, 2012 10.56 10.70 10.29 10.60 148,223 -0.02(-0.14%)
Mar 02, 2012 10.75 10.78 10.37 10.61 175,410 -0.17(-1.54%)
Mar 01, 2012 10.54 10.87 10.54 10.78 117,156 +0.32(+3.03%)
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%)
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.