$5.79 +0.24 (%) Electro Scientific Industries Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
12/8/20165.555.855.325.79135,775
12/7/20165.455.585.365.5590,743
12/6/20165.315.535.205.46108,006
12/5/20165.235.365.235.30129,396
12/2/20165.115.255.035.2150,707
12/1/20165.205.355.055.11180,097
11/30/20165.465.555.175.20125,521
11/29/20165.455.605.365.45100,316
11/28/20165.605.605.415.4298,352
11/25/20165.505.675.405.6342,366
11/23/20165.415.505.415.4748,374
11/22/20165.325.455.325.4589,541
11/21/20165.235.345.195.33124,085
11/18/20165.275.285.195.24153,643
11/17/20165.215.305.095.26106,021
11/16/20165.055.225.035.2183,177
11/15/20165.165.184.975.09173,776
11/14/20165.395.415.125.19112,875
11/11/20165.185.335.015.30189,775
11/10/20165.215.244.985.18173,651
11/9/20164.955.214.845.15188,020
11/8/20164.745.004.624.98218,578
11/7/20164.734.864.704.76157,291
11/4/20164.614.724.604.64468,714
11/3/20164.694.804.544.62146,100
11/2/20164.794.894.504.71641,770
11/1/20165.205.255.055.0777,269
10/31/20165.155.215.125.18103,831
10/28/20165.235.435.165.1879,223
10/27/20165.235.305.195.2370,363
10/26/20165.205.255.185.2069,566
10/25/20165.415.415.115.2056,741
10/24/20165.295.465.235.4468,267
10/21/20165.205.255.195.2136,936
10/20/20165.185.255.165.2253,446
10/19/20165.235.245.155.1676,442
10/18/20165.355.355.205.2154,454
10/17/20165.285.345.235.2869,139
10/14/20165.415.455.265.3274,495
10/13/20165.495.635.355.4266,339
10/12/20165.545.775.445.5178,100
10/11/20165.695.695.535.5652,897
10/10/20165.605.715.585.69152,787
10/7/20165.535.605.455.5494,364
10/6/20165.485.595.455.53632,096
10/5/20165.435.605.335.52425,458
10/4/20165.615.615.415.4486,830
10/3/20165.595.675.575.60116,766
9/30/20165.595.785.585.6496,224
9/29/20165.695.945.525.5482,654
9/28/20165.655.735.555.71136,504
9/27/20165.685.715.525.6577,206
9/26/20165.735.865.635.6851,900
9/23/20165.955.955.565.7971,976
9/22/20166.026.055.515.97197,727
9/21/20165.826.015.646.00129,746
9/20/20165.785.885.745.8283,301
9/19/20165.775.925.725.78116,565
9/16/20165.725.805.595.79555,650
9/15/20165.675.765.565.7189,896
9/14/20165.655.775.615.67136,882
9/13/20165.765.875.645.65109,443
9/12/20165.555.865.555.83156,113
9/9/20165.805.805.585.58207,881
9/8/20165.885.885.785.81116,448
9/7/20165.725.895.715.88197,922
9/6/20165.725.775.635.70137,062
9/2/20165.625.755.605.75165,352
9/1/20165.575.645.565.62177,645
8/31/20165.675.715.565.57113,363
8/30/20165.765.785.655.70152,364
8/29/20165.795.845.735.75156,864
8/26/20165.825.945.745.78189,041
8/25/20165.705.835.645.81248,823
8/24/20165.705.805.655.70322,616
8/23/20165.605.725.605.66269,919
8/22/20165.605.675.535.60197,774
8/19/20165.245.635.225.57289,261
8/18/20165.265.275.235.2398,467
8/17/20165.255.305.235.24151,155
8/16/20165.225.315.205.25148,369
8/15/20165.145.265.145.26200,476
8/12/20165.125.255.095.16256,148
8/11/20165.135.205.115.13355,720
8/10/20165.015.165.015.11234,251
8/9/20164.975.144.955.09247,706
8/8/20164.914.944.844.93287,684
8/5/20164.815.154.814.94256,632
8/4/20165.115.185.025.10401,853
8/3/20165.935.934.745.152,061,763
8/2/20166.987.036.856.85203,480
8/1/20166.816.996.626.98335,187
7/29/20166.776.796.606.77195,525
7/28/20166.736.796.706.77246,119
7/27/20166.696.756.676.74471,412
7/26/20166.616.706.596.66273,994
7/25/20166.656.666.606.62204,752
7/22/20166.606.656.556.6362,467
7/21/20166.626.706.566.58129,976
7/20/20166.626.686.576.6289,918
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center