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 (%)
Aug 31, 2016 5.670 5.710 5.556 5.570 113,363 -0.13(-2.28%)
Aug 30, 2016 5.760 5.780 5.650 5.700 152,364 -0.05(-0.87%)
Aug 29, 2016 5.790 5.840 5.730 5.750 156,864 -0.03(-0.52%)
Aug 26, 2016 5.820 5.840 5.740 5.780 189,041 -0.03(-0.52%)
Aug 25, 2016 5.700 5.830 5.640 5.810 248,823 +0.11(+1.93%)
Aug 24, 2016 5.700 5.800 5.650 5.700 322,616 +0.04(+0.71%)
Aug 23, 2016 5.600 5.715 5.595 5.660 269,919 +0.06(+1.07%)
Aug 22, 2016 5.600 5.670 5.530 5.600 197,774 +0.03(+0.54%)
Aug 19, 2016 5.240 5.629 5.220 5.570 289,261 +0.34(+6.50%)
Aug 18, 2016 5.260 5.270 5.230 5.230 98,467 -0.01(-0.19%)
Aug 17, 2016 5.250 5.300 5.230 5.240 151,155 -0.01(-0.19%)
Aug 16, 2016 5.220 5.310 5.200 5.250 148,369 -0.01(-0.19%)
Aug 15, 2016 5.140 5.260 5.140 5.260 200,476 +0.10(+1.94%)
Aug 12, 2016 5.120 5.250 5.086 5.160 256,148 +0.03(+0.58%)
Aug 11, 2016 5.130 5.200 5.110 5.130 355,720 +0.02(+0.39%)
Aug 10, 2016 5.010 5.155 5.010 5.110 234,251 +0.02(+0.39%)
Aug 09, 2016 4.970 5.140 4.947 5.090 247,706 +0.16(+3.25%)
Aug 08, 2016 4.910 4.940 4.841 4.930 287,684 -0.01(-0.20%)
Aug 05, 2016 4.810 5.150 4.810 4.940 256,632 -0.16(-3.14%)
Aug 04, 2016 5.110 5.180 5.020 5.100 401,853 -0.05(-0.97%)
Aug 03, 2016 5.930 5.930 4.740 5.150 2,061,763 -1.70(-24.82%)
Aug 02, 2016 6.980 7.030 6.850 6.850 203,500 -0.13(-1.86%)
Aug 01, 2016 6.810 6.990 6.620 6.980 335,187 +0.21(+3.10%)
Jul 29, 2016 6.770 6.790 6.600 6.770 195,525 +0.00(+0.00%)
Jul 28, 2016 6.730 6.790 6.700 6.770 246,119 +0.03(+0.45%)
Jul 27, 2016 6.690 6.750 6.670 6.740 471,412 +0.08(+1.20%)
Jul 26, 2016 6.610 6.695 6.590 6.660 273,994 +0.04(+0.60%)
Jul 25, 2016 6.650 6.660 6.600 6.620 204,752 -0.01(-0.15%)
Jul 22, 2016 6.600 6.650 6.550 6.630 62,467 +0.05(+0.76%)
Jul 21, 2016 6.620 6.700 6.560 6.580 129,976 -0.04(-0.60%)
Jul 20, 2016 6.620 6.680 6.570 6.620 89,918 +0.03(+0.46%)
Jul 19, 2016 6.590 6.690 6.470 6.590 140,881 +0.00(+0.00%)
Jul 18, 2016 6.500 6.850 6.400 6.590 330,932 +0.13(+2.01%)
Jul 15, 2016 6.140 6.490 6.090 6.460 132,970 +0.34(+5.56%)
Jul 14, 2016 6.230 6.300 6.090 6.120 157,864 -0.10(-1.61%)
Jul 13, 2016 6.120 6.290 6.105 6.220 214,033 +0.07(+1.14%)
Jul 12, 2016 6.120 6.210 6.090 6.150 222,206 +0.04(+0.65%)
Jul 11, 2016 6.070 6.190 6.021 6.110 192,636 +0.08(+1.33%)
Jul 08, 2016 5.860 6.140 5.820 6.030 186,080 +0.21(+3.61%)
Jul 07, 2016 5.980 6.150 5.800 5.820 215,214 -0.13(-2.18%)
Jul 05, 2016 5.950 6.190 5.805 5.950 182,692 -0.09(-1.49%)
Jul 01, 2016 5.910 6.040 6.040 6.040 166,200 +0.20(+3.42%)
Jun 30, 2016 6.000 6.040 5.730 5.840 354,938 -0.12(-2.01%)
Jun 29, 2016 6.040 6.290 5.910 5.960 132,848 -0.01(-0.17%)
Jun 28, 2016 5.750 6.060 5.740 5.970 135,908 +0.22(+3.83%)
Jun 27, 2016 5.900 5.930 5.720 5.750 213,384 -0.18(-3.04%)
Jun 24, 2016 5.970 6.215 5.900 5.930 2,710,984 -0.23(-3.73%)
Jun 23, 2016 6.070 6.290 6.070 6.160 246,196 +0.11(+1.82%)
Jun 22, 2016 6.090 6.210 5.900 6.050 159,192 -0.01(-0.17%)
Jun 21, 2016 6.260 6.260 6.020 6.060 130,704 -0.20(-3.19%)
Jun 20, 2016 6.090 6.350 6.050 6.260 170,764 +0.27(+4.51%)
Jun 17, 2016 6.180 6.180 5.990 5.990 235,894 -0.13(-2.12%)
Jun 16, 2016 6.280 6.390 6.100 6.120 58,904 -0.18(-2.86%)
Jun 15, 2016 6.420 6.500 6.280 6.300 57,634 -0.16(-2.48%)
Jun 14, 2016 6.250 6.470 6.120 6.460 227,427 +0.23(+3.69%)
Jun 13, 2016 6.620 6.720 6.180 6.230 210,083 -0.40(-6.03%)
Jun 10, 2016 6.940 6.940 6.620 6.630 77,840 -0.24(-3.49%)
Jun 09, 2016 6.940 6.950 6.840 6.870 44,469 -0.10(-1.43%)
Jun 08, 2016 6.920 7.000 6.910 6.970 71,218 +0.04(+0.58%)
Jun 07, 2016 6.940 6.980 6.860 6.930 86,229 +0.01(+0.14%)
Jun 06, 2016 6.940 7.000 6.850 6.920 92,172 -0.02(-0.29%)
Jun 03, 2016 7.030 7.080 6.940 6.940 80,786 -0.10(-1.42%)
Jun 02, 2016 6.980 7.050 6.960 7.040 187,864 +0.02(+0.28%)
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.