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 (%)
Sep 28, 2018 17.30 17.60 17.07 17.45 367,100 +0.07(+0.40%)
Sep 27, 2018 16.95 17.49 16.81 17.38 382,268 +0.46(+2.72%)
Sep 26, 2018 17.58 17.87 16.89 16.92 461,402 -0.65(-3.70%)
Sep 25, 2018 17.60 17.78 17.40 17.57 418,095 -0.06(-0.34%)
Sep 24, 2018 17.68 17.70 17.26 17.63 597,897 -0.17(-0.96%)
Sep 21, 2018 18.40 18.62 17.77 17.80 679,200 -0.53(-2.89%)
Sep 20, 2018 17.79 18.35 17.60 18.33 613,350 +0.68(+3.85%)
Sep 19, 2018 17.72 17.91 17.56 17.65 452,271 -0.13(-0.73%)
Sep 18, 2018 18.05 18.17 17.77 17.78 472,143 -0.28(-1.55%)
Sep 17, 2018 18.30 18.33 17.71 18.06 421,636 -0.20(-1.10%)
Sep 14, 2018 18.20 18.40 18.11 18.26 388,900 +0.09(+0.50%)
Sep 13, 2018 17.99 18.29 17.87 18.17 493,800 +0.31(+1.74%)
Sep 12, 2018 17.92 17.97 17.48 17.86 636,113 -0.11(-0.61%)
Sep 11, 2018 17.90 18.08 17.46 17.97 851,932 -0.02(-0.11%)
Sep 10, 2018 18.50 18.75 17.68 17.99 802,945 -0.40(-2.18%)
Sep 07, 2018 18.88 19.24 18.26 18.39 949,700 -0.60(-3.16%)
Sep 06, 2018 20.87 20.89 18.99 18.99 1,328,634 -1.88(-9.01%)
Sep 05, 2018 21.38 21.41 20.51 20.87 478,192 -0.51(-2.39%)
Sep 04, 2018 21.95 22.11 21.15 21.38 609,368 -0.57(-2.60%)
Aug 31, 2018 21.95 21.95 21.95 0 -0.14(-0.63%)
Aug 30, 2018 22.52 22.57 22.06 22.09 434,595 -0.45(-2.00%)
Aug 29, 2018 22.59 22.70 22.35 22.54 347,894 -0.06(-0.27%)
Aug 28, 2018 22.47 22.72 22.28 22.60 394,312 +0.16(+0.71%)
Aug 27, 2018 22.88 23.13 22.43 22.44 524,632 -0.44(-1.92%)
Aug 24, 2018 23.22 23.40 22.87 22.88 364,000 -0.22(-0.95%)
Aug 23, 2018 23.38 23.50 22.87 23.10 350,684 -0.29(-1.24%)
Aug 22, 2018 23.03 23.59 23.02 23.39 414,918 +0.35(+1.52%)
Aug 21, 2018 22.80 23.20 22.55 23.04 581,558 +0.25(+1.10%)
Aug 20, 2018 22.94 23.25 22.54 22.79 539,252 -0.10(-0.44%)
Aug 17, 2018 23.25 23.49 22.43 22.89 1,129,900 -0.51(-2.18%)
Aug 16, 2018 23.39 23.60 23.08 23.40 541,642 +0.18(+0.78%)
Aug 15, 2018 23.65 23.72 22.86 23.22 786,043 -0.43(-1.82%)
Aug 14, 2018 23.16 23.90 22.95 23.65 821,805 +0.58(+2.51%)
Aug 13, 2018 23.13 23.42 22.80 23.07 687,774 -0.11(-0.47%)
Aug 10, 2018 22.44 23.49 22.26 23.18 920,300 +0.83(+3.71%)
Aug 09, 2018 23.10 23.30 22.25 22.35 1,000,031 -1.00(-4.28%)
Aug 08, 2018 22.33 23.47 21.94 23.35 858,056 +1.10(+4.94%)
Aug 07, 2018 22.66 22.89 21.61 22.25 847,769 -0.42(-1.85%)
Aug 06, 2018 22.50 23.25 22.23 22.67 1,446,244 +0.18(+0.80%)
Aug 03, 2018 21.58 22.54 21.30 22.49 1,511,800 +1.06(+4.95%)
Aug 02, 2018 21.09 21.90 20.50 21.43 3,697,981 +3.63(+20.39%)
Aug 01, 2018 18.18 18.22 17.50 17.80 1,246,115 -0.23(-1.28%)
Jul 31, 2018 17.77 18.21 17.39 18.03 814,300 +0.12(+0.67%)
Jul 30, 2018 17.56 17.97 17.26 17.91 705,423 +0.28(+1.59%)
Jul 27, 2018 17.37 17.84 17.35 17.63 463,900 +0.33(+1.91%)
Jul 26, 2018 17.16 17.66 17.01 17.30 369,321 +0.14(+0.82%)
Jul 25, 2018 17.58 17.58 16.93 17.16 617,499 -0.42(-2.39%)
Jul 24, 2018 17.76 18.23 17.36 17.58 366,393 -0.17(-0.96%)
Jul 23, 2018 17.92 17.95 17.55 17.75 321,004 -0.17(-0.95%)
Jul 20, 2018 18.01 18.05 17.70 17.92 310,111 -0.11(-0.61%)
Jul 19, 2018 18.36 18.36 17.81 18.03 404,449 -0.39(-2.12%)
Jul 18, 2018 17.87 18.45 17.75 18.42 640,832 +0.57(+3.19%)
Jul 17, 2018 17.44 17.92 17.44 17.85 380,327 +0.35(+2.00%)
Jul 16, 2018 17.33 17.75 17.33 17.50 369,950 +0.25(+1.45%)
Jul 13, 2018 17.63 17.73 17.13 17.25 334,590 -0.38(-2.16%)
Jul 12, 2018 17.31 17.72 17.11 17.63 508,689 +0.57(+3.34%)
Jul 11, 2018 17.46 17.85 17.05 17.06 773,194 -0.53(-3.01%)
Jul 10, 2018 17.16 17.65 17.11 17.59 672,702 +0.44(+2.57%)
Jul 09, 2018 16.20 17.35 16.12 17.15 877,320 +1.12(+6.99%)
Jul 06, 2018 16.07 16.14 15.72 16.03 605,260 -0.05(-0.31%)
Jul 05, 2018 16.12 15.30 16.08 880,907 +0.69(+4.48%)
Jul 03, 2018 15.39 15.39 15.39 0 -0.48(-3.02%)
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.