Electro Scientific Industries Inc $7.00

up +0.22


21/8/2014 04:00 PM  |  NASDAQ : ESIO  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
8/21/20146.767.006.647.00152,816
8/20/20146.937.006.776.78100,333
8/19/20146.877.016.856.95217,963
8/18/20146.766.856.716.84123,389
8/15/20146.896.906.676.70104,638
8/14/20146.826.926.806.8871,623
8/13/20146.926.996.806.83104,906
8/12/20147.087.116.826.8563,486
8/11/20146.997.206.917.09126,125
8/8/20146.887.076.866.99123,803
8/7/20147.017.066.836.8994,112
8/6/20146.797.066.797.02123,306
8/5/20146.767.036.766.86296,680
8/4/20146.826.956.766.81191,424
8/1/20146.586.926.406.77540,448
7/31/20146.016.135.965.98285,363
7/30/20146.086.196.056.10117,614
7/29/20146.056.166.046.0599,355
7/28/20146.066.096.006.04195,951
7/25/20146.126.126.036.06469,434
7/24/20146.206.256.066.14379,009
7/23/20146.436.436.156.21194,508
7/22/20146.316.536.316.4068,333
7/21/20146.246.346.246.2852,913
7/18/20146.186.346.186.29124,506
7/17/20146.246.286.186.20163,070
7/16/20146.346.386.266.26113,109
7/15/20146.346.396.256.3074,250
7/14/20146.456.466.226.32198,961
7/11/20146.476.756.406.41176,100
7/10/20146.556.586.476.50114,845
7/9/20146.626.696.556.5960,359
7/8/20146.796.796.596.62127,248
7/7/20147.037.036.786.8297,099
7/3/20146.987.056.917.0354,362
7/2/20146.866.946.786.92124,121
7/1/20146.807.006.776.81127,329
6/30/20146.826.886.676.81129,362
6/27/20146.796.876.716.77167,920
6/26/20146.726.876.626.8590,978
6/25/20146.836.906.616.75233,759
6/24/20147.027.166.816.85164,593
6/23/20147.187.216.997.06100,095
6/20/20147.227.227.097.13586,241
6/19/20147.187.317.177.20185,926
6/18/20147.137.227.037.18179,814
6/17/20146.897.196.897.15139,671
6/16/20147.097.136.866.92177,691
6/13/20147.067.107.017.0898,513
6/12/20147.137.147.007.02165,706
6/11/20147.087.246.957.17113,161
6/10/20147.087.256.907.08144,439
6/9/20147.067.126.927.08152,367
6/6/20147.097.166.957.09136,934
6/5/20146.867.036.687.03117,758
6/4/20146.906.946.796.81148,463
6/3/20146.947.016.906.91145,223
6/2/20147.337.506.976.98144,784
5/30/20147.427.477.277.29126,960
5/29/20147.447.527.377.3995,247
5/28/20147.467.587.407.45119,176
5/27/20147.257.537.217.53155,607
5/23/20146.977.176.977.1782,324
5/22/20147.117.186.997.0092,989
5/21/20147.127.266.937.20179,058
5/20/20146.887.136.827.07263,398
5/19/20146.717.016.716.95321,642
5/16/20146.686.756.516.68244,492
5/15/20146.437.136.436.71257,452
5/14/20147.757.957.147.14214,007
5/13/20148.178.298.058.0799,708
5/12/20148.058.277.968.2294,362
5/9/20147.968.117.858.05116,714
5/8/20148.188.307.998.0192,515
5/7/20148.148.418.078.1680,105
5/6/20148.408.468.148.1461,674
5/5/20148.378.598.308.4769,935
5/2/20148.368.548.298.4681,451
5/1/20148.438.508.268.3698,629
4/30/20148.518.548.358.4896,678
4/29/20148.758.768.558.5650,721
4/28/20148.858.878.688.72124,048
4/25/20148.928.978.718.8589,555
4/24/20149.589.628.988.98158,301
4/23/20149.719.739.579.6067,876
4/22/20149.719.889.639.7055,300
4/21/20149.559.869.509.73202,255
4/17/20149.399.559.369.4838,550
4/16/20149.449.479.269.4461,383
4/15/20149.259.449.149.3884,095
4/14/20149.309.539.209.2567,132
4/11/20149.219.299.129.2480,790
4/10/20149.459.509.249.25173,361
4/9/20149.489.569.429.4959,954
4/8/20149.369.599.349.42144,048
4/7/20149.539.679.309.36104,709
4/4/20149.889.889.589.60118,234
4/3/20149.989.999.789.7964,915
4/2/20149.8910.039.8210.0171,837
4/1/20149.869.959.759.90136,016
Trading Center