$5.70 0.00 (%) Electro Scientific Industries Inc - NASDAQ

May. 1, 2015 | 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
5/1/20155.705.765.675.7076,990
4/30/20155.755.825.705.70128,685
4/29/20155.755.905.745.81114,130
4/28/20155.745.835.725.80163,143
4/27/20155.935.995.725.78176,026
4/24/20155.925.925.865.9160,519
4/23/20155.905.925.875.9094,336
4/22/20155.965.965.895.9062,746
4/21/20156.046.065.935.9848,626
4/20/20156.026.156.016.0567,655
4/17/20156.046.075.955.9757,874
4/16/20156.106.156.056.0849,567
4/15/20156.056.156.056.0883,112
4/14/20156.046.075.906.04113,553
4/13/20156.046.196.016.0339,094
4/10/20156.156.306.036.0346,401
4/9/20156.166.166.036.0822,722
4/8/20156.176.206.076.1336,246
4/7/20156.206.226.146.1639,649
4/6/20156.096.216.076.20116,122
4/2/20156.106.136.056.1058,087
4/1/20156.156.206.046.1053,736
3/31/20156.136.226.106.1862,170
3/30/20156.196.256.086.1959,209
3/27/20156.306.306.106.1660,308
3/26/20156.376.426.266.2965,424
3/25/20156.586.586.366.4175,249
3/24/20156.586.596.496.5576,856
3/23/20156.656.656.586.5944,655
3/20/20156.646.736.636.65118,048
3/19/20156.656.686.636.6446,087
3/18/20156.436.726.406.6664,409
3/17/20156.446.446.326.4166,128
3/16/20156.526.526.316.4466,432
3/13/20156.506.566.456.4959,280
3/12/20156.466.546.426.4951,660
3/11/20156.376.536.316.41134,118
3/10/20156.436.566.306.3861,627
3/9/20156.546.596.386.4877,063
3/6/20156.606.696.486.4963,933
3/5/20156.656.806.536.6587,620
3/4/20156.796.796.506.6555,431
3/3/20156.806.866.746.8050,297
3/2/20156.876.936.676.82184,950
2/27/20156.926.976.776.9162,460
2/26/20156.526.976.486.89143,258
2/25/20156.486.556.436.5088,173
2/24/20156.356.486.306.45109,095
2/23/20156.456.606.296.32158,706
2/20/20156.456.586.406.5550,341
2/19/20156.516.596.406.4052,377
2/18/20156.366.556.366.5170,333
2/17/20156.416.606.406.41175,443
2/13/20156.506.686.506.5086,152
2/12/20156.596.606.416.48120,646
2/11/20156.586.786.506.5256,217
2/10/20156.636.726.526.5767,951
2/9/20156.666.846.556.5565,023
2/6/20156.586.806.496.70111,956
2/5/20156.326.716.316.59197,690
2/4/20156.366.496.306.32114,170
2/3/20156.286.476.246.36157,755
2/2/20156.326.396.106.23191,216
1/30/20156.666.726.166.27160,700
1/29/20157.307.306.666.73257,263
1/28/20157.527.627.357.44101,852
1/27/20157.437.607.417.4763,154
1/26/20157.467.557.377.55109,970
1/23/20157.327.527.267.5044,010
1/22/20157.177.357.027.3438,916
1/21/20156.977.146.877.1044,573
1/20/20156.987.026.857.0145,316
1/16/20156.927.006.756.96109,422
1/15/20157.037.186.846.9562,406
1/14/20157.187.287.037.0465,012
1/13/20157.477.697.057.20142,244
1/12/20157.427.487.177.4345,560
1/9/20157.507.527.397.4432,346
1/8/20157.367.547.307.5453,418
1/7/20157.517.577.257.32115,299
1/6/20157.817.957.477.4896,502
1/5/20157.807.957.787.8097,760
1/2/20157.847.937.697.8883,394
12/31/20147.707.947.707.76101,922
12/30/20147.777.807.677.7067,452
12/29/20147.807.867.747.7747,771
12/26/20147.807.817.757.7733,934
12/24/20147.627.767.627.7625,859
12/23/20147.707.837.557.6385,314
12/22/20147.727.837.687.7779,893
12/19/20147.527.927.477.74397,028
12/18/20147.667.757.467.5592,053
12/17/20147.417.607.177.57176,065
12/16/20147.377.617.257.43147,944
12/15/20147.527.727.387.40119,706
12/12/20147.427.627.327.5073,025
12/11/20147.627.767.517.54117,062
12/10/20147.707.797.547.54119,593
12/9/20147.307.727.307.72197,187
12/8/20147.387.557.357.3975,200
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center