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 29, 2016 7.050 7.090 6.920 7.050 193,233 -0.05(-0.70%)
Apr 28, 2016 7.180 7.230 7.030 7.100 211,371 -0.13(-1.80%)
Apr 27, 2016 7.200 7.288 7.140 7.230 64,710 -0.02(-0.28%)
Apr 26, 2016 7.170 7.330 7.170 7.250 105,540 +0.07(+0.97%)
Apr 25, 2016 7.190 7.240 7.160 7.180 77,271 +0.00(+0.00%)
Apr 22, 2016 7.130 7.192 7.100 7.180 79,898 +0.02(+0.28%)
Apr 21, 2016 7.240 7.290 7.110 7.160 147,079 -0.08(-1.10%)
Apr 20, 2016 7.400 7.410 7.210 7.240 79,118 -0.16(-2.16%)
Apr 19, 2016 7.480 7.500 7.380 7.400 158,597 -0.04(-0.54%)
Apr 18, 2016 7.440 7.558 7.340 7.440 155,568 +0.00(+0.00%)
Apr 15, 2016 7.330 7.480 7.280 7.440 133,986 +0.11(+1.50%)
Apr 14, 2016 7.190 7.390 7.161 7.330 133,084 +0.13(+1.81%)
Apr 13, 2016 7.200 7.200 7.130 7.200 98,860 +0.02(+0.28%)
Apr 12, 2016 7.150 7.200 7.060 7.180 61,720 +0.00(+0.00%)
Apr 11, 2016 7.150 7.220 6.990 7.180 80,159 +0.01(+0.14%)
Apr 08, 2016 7.160 7.220 7.080 7.170 55,989 +0.01(+0.14%)
Apr 07, 2016 7.240 7.270 7.030 7.160 88,191 -0.10(-1.38%)
Apr 06, 2016 7.170 7.300 7.030 7.260 82,972 +0.05(+0.69%)
Apr 05, 2016 7.210 7.380 7.070 7.210 139,682 -0.04(-0.55%)
Apr 04, 2016 7.250 7.250 7.150 7.250 107,526 +0.02(+0.28%)
Apr 01, 2016 7.120 7.250 7.120 7.230 189,714 +0.08(+1.12%)
Mar 31, 2016 7.250 7.260 7.140 7.150 191,936 -0.11(-1.52%)
Mar 30, 2016 7.290 7.340 6.720 7.260 133,039 +0.03(+0.41%)
Mar 29, 2016 7.020 7.250 6.930 7.230 112,951 +0.16(+2.26%)
Mar 28, 2016 6.980 7.100 6.840 7.070 78,015 +0.07(+1.00%)
Mar 24, 2016 6.830 7.000 7.000 7.000 178,900 +0.12(+1.74%)
Mar 23, 2016 6.900 6.990 6.710 6.880 107,887 +0.00(+0.00%)
Mar 22, 2016 6.900 6.930 6.830 6.880 49,289 -0.03(-0.43%)
Mar 21, 2016 6.810 6.960 6.810 6.910 84,042 +0.02(+0.29%)
Mar 18, 2016 6.980 7.000 6.770 6.890 292,663 -0.05(-0.72%)
Mar 17, 2016 6.960 6.960 6.600 6.940 92,683 -0.03(-0.43%)
Mar 16, 2016 6.960 7.010 6.930 6.970 50,284 +0.01(+0.14%)
Mar 15, 2016 7.030 7.070 6.950 6.960 77,063 -0.09(-1.28%)
Mar 14, 2016 6.860 7.120 6.860 7.050 97,262 +0.15(+2.17%)
Mar 11, 2016 6.930 6.930 6.800 6.900 89,664 +0.01(+0.15%)
Mar 10, 2016 6.980 7.000 6.890 6.890 126,889 -0.09(-1.29%)
Mar 09, 2016 6.960 7.010 6.960 6.980 178,725 -0.02(-0.29%)
Mar 08, 2016 6.880 7.020 6.810 7.000 251,859 +0.12(+1.74%)
Mar 07, 2016 7.050 7.122 6.850 6.880 204,520 -0.20(-2.82%)
Mar 04, 2016 7.240 7.250 7.050 7.080 259,417 -0.12(-1.67%)
Mar 03, 2016 7.320 7.350 7.030 7.200 171,270 -0.16(-2.17%)
Mar 02, 2016 7.220 7.435 7.220 7.360 266,211 +0.15(+2.08%)
Mar 01, 2016 7.200 7.265 7.070 7.210 272,474 +0.08(+1.12%)
Feb 29, 2016 7.110 7.220 7.080 7.130 460,821 +0.08(+1.13%)
Feb 26, 2016 7.160 7.210 7.030 7.050 275,117 -0.09(-1.26%)
Feb 25, 2016 7.330 7.350 7.040 7.140 152,070 -0.18(-2.46%)
Feb 24, 2016 7.230 7.410 7.210 7.320 422,071 +0.12(+1.67%)
Feb 23, 2016 7.080 7.200 7.030 7.200 280,610 +0.14(+1.98%)
Feb 22, 2016 7.190 7.190 7.030 7.060 136,599 +0.00(+0.00%)
Feb 19, 2016 6.880 7.100 6.880 7.060 214,086 +0.13(+1.88%)
Feb 18, 2016 6.970 6.980 6.880 6.930 148,335 +0.01(+0.14%)
Feb 17, 2016 6.950 7.010 6.815 6.920 128,228 -0.02(-0.29%)
Feb 16, 2016 6.800 7.040 6.800 6.940 208,996 +0.08(+1.17%)
Feb 12, 2016 6.800 6.860 6.860 6.860 124,700 -0.01(-0.15%)
Feb 11, 2016 6.850 6.902 6.710 6.870 149,618 -0.04(-0.58%)
Feb 10, 2016 6.710 6.940 6.710 6.910 171,462 +0.22(+3.29%)
Feb 09, 2016 6.650 6.780 6.590 6.690 100,192 -0.01(-0.15%)
Feb 08, 2016 6.670 6.800 6.530 6.700 112,011 +0.08(+1.21%)
Feb 05, 2016 6.800 6.850 6.590 6.620 136,853 -0.08(-1.19%)
Feb 04, 2016 6.580 6.860 6.580 6.700 273,996 +0.16(+2.45%)
Feb 03, 2016 6.750 6.750 6.411 6.540 617,009 +0.58(+9.73%)
Feb 02, 2016 6.020 6.090 5.900 5.960 142,165 -0.08(-1.32%)
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.