$5.70 +0.04 (%) Electro Scientific Industries Inc - NASDAQ

Aug. 24, 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
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
7/19/20166.596.696.476.59140,881
7/18/20166.506.856.406.59330,932
7/15/20166.146.496.096.46132,970
7/14/20166.236.306.096.12157,864
7/13/20166.156.296.116.22214,033
7/12/20166.126.216.096.15222,206
7/11/20166.076.196.026.11192,636
7/8/20165.866.145.866.03186,080
7/7/20165.986.155.805.82215,214
7/6/20165.946.055.875.98284,384
7/5/20165.956.195.815.95182,692
7/1/20165.916.095.866.04166,263
6/30/20166.006.045.735.84354,938
6/29/20166.046.295.915.96132,848
6/28/20165.756.065.745.97135,908
6/27/20165.905.935.725.75213,384
6/24/20165.976.225.905.932,710,984
6/23/20166.076.296.076.16246,196
6/22/20166.096.215.906.05159,192
6/21/20166.266.266.026.06130,704
6/20/20166.096.356.056.26170,764
6/17/20166.186.185.995.99235,894
6/16/20166.286.396.106.1258,904
6/15/20166.426.506.286.3057,634
6/14/20166.256.476.126.46227,427
6/13/20166.626.726.186.23210,083
6/10/20166.946.946.626.6377,840
6/9/20166.946.956.846.8744,469
6/8/20166.927.006.916.9771,218
6/7/20166.946.986.866.9386,229
6/6/20166.947.006.856.9292,172
6/3/20167.037.086.946.9480,786
6/2/20166.987.056.967.04187,864
6/1/20166.927.066.487.02159,565
5/31/20166.987.026.916.97112,036
5/27/20167.057.106.986.99171,112
5/26/20167.027.046.947.02131,439
5/25/20167.047.096.926.99158,428
5/24/20166.927.056.927.02362,371
5/23/20166.967.056.846.86130,496
5/20/20166.556.996.556.96134,284
5/19/20166.536.586.446.57126,667
5/18/20166.556.646.506.5494,441
5/17/20166.726.806.516.57136,928
5/16/20166.966.996.776.77187,894
5/13/20167.097.126.987.01143,247
5/12/20167.207.217.027.11253,248
5/11/20167.097.326.927.19385,890
5/10/20167.117.116.926.93149,682
5/9/20167.037.186.957.12105,309
5/6/20167.017.056.987.02147,338
5/5/20167.007.076.987.05106,263
5/4/20166.957.056.927.01112,268
5/3/20167.007.016.897.0178,867
5/2/20167.057.086.867.02212,218
4/29/20167.057.096.927.05193,233
4/28/20167.187.237.037.10211,371
4/27/20167.207.297.147.2364,710
4/26/20167.177.337.177.25105,540
4/25/20167.197.247.167.1877,271
4/22/20167.137.197.107.1879,898
4/21/20167.247.297.117.16147,079
4/20/20167.407.417.217.2479,118
4/19/20167.487.507.387.40158,597
4/18/20167.447.567.347.44155,568
4/15/20167.337.487.287.44133,986
4/14/20167.197.397.167.33133,384
4/13/20167.207.207.137.2098,860
4/12/20167.157.207.067.1861,720
4/11/20167.157.226.997.1880,159
4/8/20167.167.227.087.1755,989
4/7/20167.247.277.037.1688,191
4/6/20167.177.307.037.2682,972
4/5/20167.217.387.077.21139,682
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center