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 (%)
May 29, 2015 5.480 5.500 5.420 5.470 78,063 -0.04(-0.73%)
May 28, 2015 5.520 5.540 5.460 5.510 126,059 -0.01(-0.18%)
May 27, 2015 5.460 5.520 5.410 5.520 124,124 +0.04(+0.73%)
May 26, 2015 5.520 5.530 5.410 5.480 108,709 -0.04(-0.72%)
May 22, 2015 5.460 5.520 5.520 5.520 916,800 +0.03(+0.55%)
May 21, 2015 5.490 5.570 5.480 5.490 123,485 -0.03(-0.54%)
May 20, 2015 5.570 5.620 5.520 5.520 98,211 -0.06(-1.08%)
May 19, 2015 5.630 5.650 5.490 5.580 137,326 -0.01(-0.18%)
May 18, 2015 5.550 5.590 5.530 5.590 93,917 +0.06(+1.08%)
May 15, 2015 5.600 5.610 5.490 5.530 125,897 -0.10(-1.78%)
May 14, 2015 5.540 5.630 5.500 5.630 195,298 +0.08(+1.44%)
May 13, 2015 5.540 5.680 5.500 5.550 143,821 -0.05(-0.89%)
May 12, 2015 5.620 5.670 5.500 5.600 190,505 -0.07(-1.23%)
May 11, 2015 5.530 5.760 5.530 5.670 133,714 +0.08(+1.43%)
May 08, 2015 5.620 5.640 5.535 5.590 156,261 -0.02(-0.36%)
May 07, 2015 5.620 5.620 5.530 5.610 103,611 +0.00(+0.00%)
May 06, 2015 5.630 5.630 5.520 5.610 58,288 -0.02(-0.36%)
May 05, 2015 5.740 5.740 5.620 5.630 94,492 -0.11(-1.92%)
May 04, 2015 5.680 5.950 5.680 5.740 119,110 +0.04(+0.70%)
May 01, 2015 5.700 5.760 5.670 5.700 76,990 +0.00(+0.00%)
Apr 30, 2015 5.750 5.815 5.700 5.700 128,685 -0.11(-1.89%)
Apr 29, 2015 5.750 5.900 5.740 5.810 114,130 +0.01(+0.17%)
Apr 28, 2015 5.740 5.830 5.720 5.800 163,143 +0.02(+0.35%)
Apr 27, 2015 5.930 5.990 5.720 5.780 176,026 -0.13(-2.20%)
Apr 24, 2015 5.920 5.920 5.860 5.910 60,519 +0.01(+0.17%)
Apr 23, 2015 5.900 5.920 5.870 5.900 94,336 +0.00(+0.00%)
Apr 22, 2015 5.960 5.960 5.890 5.900 62,746 -0.08(-1.34%)
Apr 21, 2015 6.040 6.060 5.930 5.980 48,626 -0.07(-1.16%)
Apr 20, 2015 6.020 6.150 6.005 6.050 67,655 +0.08(+1.34%)
Apr 17, 2015 6.040 6.070 5.950 5.970 57,874 -0.11(-1.81%)
Apr 16, 2015 6.100 6.150 6.050 6.080 49,567 +0.00(+0.00%)
Apr 15, 2015 6.050 6.150 6.050 6.080 83,112 +0.04(+0.66%)
Apr 14, 2015 6.040 6.070 5.900 6.040 113,553 +0.01(+0.17%)
Apr 13, 2015 6.040 6.190 6.010 6.030 39,094 +0.00(+0.00%)
Apr 10, 2015 6.150 6.300 6.030 6.030 46,401 -0.05(-0.82%)
Apr 09, 2015 6.160 6.160 6.030 6.080 22,722 -0.05(-0.82%)
Apr 08, 2015 6.170 6.200 6.070 6.130 36,246 -0.03(-0.49%)
Apr 07, 2015 6.200 6.220 6.140 6.160 39,649 -0.04(-0.65%)
Apr 06, 2015 6.090 6.210 6.070 6.200 116,122 +0.10(+1.64%)
Apr 02, 2015 6.100 6.100 6.100 6.100 58,100 +0.00(+0.00%)
Apr 01, 2015 6.150 6.200 6.040 6.100 53,736 -0.08(-1.29%)
Mar 31, 2015 6.130 6.220 6.100 6.180 62,170 -0.01(-0.16%)
Mar 30, 2015 6.190 6.250 6.080 6.190 59,209 +0.03(+0.49%)
Mar 27, 2015 6.300 6.300 6.100 6.160 60,308 -0.13(-2.07%)
Mar 26, 2015 6.370 6.420 6.260 6.290 65,424 -0.12(-1.87%)
Mar 25, 2015 6.580 6.580 6.360 6.410 75,249 -0.14(-2.14%)
Mar 24, 2015 6.580 6.590 6.485 6.550 76,856 -0.04(-0.61%)
Mar 23, 2015 6.650 6.650 6.580 6.590 44,655 -0.06(-0.90%)
Mar 20, 2015 6.640 6.730 6.630 6.650 118,048 +0.01(+0.15%)
Mar 19, 2015 6.650 6.680 6.630 6.640 46,087 -0.02(-0.30%)
Mar 18, 2015 6.430 6.720 6.400 6.660 64,409 +0.25(+3.90%)
Mar 17, 2015 6.440 6.440 6.320 6.410 66,128 -0.03(-0.47%)
Mar 16, 2015 6.520 6.520 6.310 6.440 66,432 -0.05(-0.77%)
Mar 13, 2015 6.500 6.560 6.450 6.490 59,280 +0.00(+0.00%)
Mar 12, 2015 6.460 6.540 6.420 6.490 51,660 +0.08(+1.25%)
Mar 11, 2015 6.370 6.530 6.310 6.410 134,118 +0.03(+0.47%)
Mar 10, 2015 6.430 6.560 6.300 6.380 61,627 -0.10(-1.54%)
Mar 09, 2015 6.540 6.590 6.380 6.480 77,063 -0.01(-0.15%)
Mar 06, 2015 6.600 6.690 6.480 6.490 63,933 -0.16(-2.41%)
Mar 05, 2015 6.650 6.800 6.530 6.650 87,620 +0.00(+0.00%)
Mar 04, 2015 6.790 6.800 6.500 6.650 55,431 -0.15(-2.21%)
Mar 03, 2015 6.800 6.860 6.740 6.800 50,297 -0.02(-0.29%)
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.