$6.62 0.00 (%) Electro Scientific Industries Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
2/5/20166.806.856.596.62136,853
2/4/20166.586.866.586.70273,996
2/3/20166.756.756.416.54617,009
2/2/20166.026.095.905.96142,165
2/1/20166.056.055.986.04185,999
1/29/20165.806.105.796.04179,091
1/28/20165.765.815.505.7558,225
1/27/20165.725.775.665.7038,288
1/26/20165.555.735.515.71101,303
1/25/20165.425.625.325.4883,480
1/22/20165.395.495.345.4242,151
1/21/20165.165.355.095.34144,823
1/20/20165.005.174.875.15102,334
1/19/20165.285.315.015.0566,143
1/15/20165.265.335.135.3063,099
1/14/20165.395.405.285.3334,163
1/13/20165.485.535.365.3847,939
1/12/20165.595.595.355.4553,661
1/11/20165.415.545.395.5361,534
1/8/20165.495.515.415.4293,604
1/7/20165.455.565.425.4861,612
1/6/20165.425.665.315.5354,341
1/5/20165.595.605.435.5355,641
1/4/20165.135.684.965.60116,777
12/31/20155.175.205.135.19127,718
12/30/20155.255.305.135.1971,384
12/29/20155.315.365.255.2799,454
12/28/20155.395.445.285.3176,115
12/24/20155.305.465.305.4028,622
12/23/20155.225.325.175.3256,753
12/22/20155.195.285.165.21101,241
12/21/20155.155.255.115.1787,789
12/18/20155.095.155.055.13305,722
12/17/20155.085.155.065.13111,772
12/16/20155.185.185.025.0740,683
12/15/20155.165.224.815.1653,729
12/14/20155.185.234.885.13102,169
12/11/20155.245.285.035.1675,333
12/10/20155.105.405.065.27265,732
12/9/20155.175.255.095.1249,853
12/8/20155.135.214.985.18306,682
12/7/20155.155.255.075.1787,403
12/4/20155.125.245.125.1850,740
12/3/20155.055.205.055.1493,339
12/2/20155.045.074.995.0595,652
12/1/20155.055.074.945.0463,057
11/30/20155.005.074.995.06107,080
11/27/20154.995.044.995.0032,146
11/25/20154.955.024.945.0275,559
11/24/20154.905.014.904.97101,430
11/23/20154.985.054.874.90150,797
11/20/20155.025.044.985.0351,388
11/19/20154.875.044.875.0077,586
11/18/20154.834.934.814.8983,594
11/17/20154.804.854.784.8287,046
11/16/20154.924.924.634.8447,696
11/13/20154.964.984.874.8939,990
11/12/20155.035.074.925.0091,145
11/11/20155.165.245.015.0437,727
11/10/20155.235.235.075.1757,910
11/9/20155.135.195.105.1731,823
11/6/20155.045.164.935.1188,092
11/5/20155.025.084.995.0248,748
11/4/20155.095.135.025.0250,533
11/3/20154.945.044.945.0275,074
11/2/20154.715.044.694.9695,184
10/30/20154.974.974.674.6784,097
10/29/20154.894.974.874.95107,739
10/28/20154.734.974.724.89142,213
10/27/20154.724.744.604.7254,010
10/26/20154.724.764.674.7154,582
10/23/20154.834.834.704.7361,228
10/22/20154.644.844.644.82149,179
10/21/20154.804.904.364.64170,915
10/20/20154.724.904.694.78162,867
10/19/20154.804.844.684.72100,848
10/16/20154.834.844.784.7868,315
10/15/20154.864.924.784.8253,643
10/14/20154.884.924.804.8467,400
10/13/20154.914.964.854.8835,881
10/12/20154.964.964.904.9256,946
10/9/20154.964.984.944.9467,032
10/8/20154.885.004.884.9665,597
10/7/20154.885.004.874.9066,960
10/6/20154.874.914.754.8782,035
10/5/20154.844.974.804.8946,837
10/2/20154.734.844.734.8339,770
10/1/20154.644.844.644.7896,327
9/30/20154.574.814.574.6496,994
9/29/20154.524.564.474.5351,133
9/28/20154.534.624.434.5342,273
9/25/20154.495.004.424.59188,351
9/24/20154.494.514.374.49112,691
9/23/20154.334.534.324.46100,451
9/22/20154.434.524.334.3396,868
9/21/20154.514.614.464.5045,895
9/18/20154.594.634.484.5095,561
9/17/20154.654.814.604.6564,785
9/16/20154.474.754.474.6857,163
9/15/20154.504.574.394.4546,172
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center