Electro Scientific Industries Inc $9.48

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : ESIO  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
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
3/31/20149.919.999.839.85131,640
3/28/20149.919.989.849.89124,862
3/27/20149.9510.009.899.91112,960
3/26/201410.2410.249.979.97147,264
3/25/201410.1810.2910.1010.1477,680
3/24/201410.2610.289.9910.15107,369
3/21/201410.0910.3210.0010.30271,195
3/20/20149.9610.149.9510.0290,004
3/19/201410.0410.119.9710.0197,159
3/18/20149.6110.049.5510.03266,683
3/17/20149.559.759.519.58112,599
3/14/20149.509.579.479.5145,121
3/13/20149.769.789.489.5060,697
3/12/20149.699.809.649.7153,737
3/11/20149.759.869.679.7471,982
3/10/20149.679.819.559.7459,802
3/7/20149.819.839.599.72101,250
3/6/20149.779.859.669.7343,071
3/5/20149.759.869.699.7553,990
3/4/20149.489.979.489.79149,210
3/3/20149.379.589.219.3669,254
2/28/20149.559.639.389.4375,655
2/27/20149.289.589.269.5192,583
2/26/20149.279.489.229.3557,197
2/25/20149.249.419.179.29148,014
2/24/20149.279.589.149.29135,654
2/21/20149.339.359.209.24110,236
2/20/20149.189.329.109.28110,784
2/19/20149.449.489.209.2050,356
2/18/20149.359.609.359.5068,479
2/14/20149.369.469.189.4369,589
2/13/20149.099.419.029.3550,776
2/12/20149.269.359.169.18110,775
2/11/20149.049.269.049.25154,013
2/10/20149.199.199.009.04120,406
2/7/20149.399.439.169.16134,304
2/6/20149.499.499.359.36113,981
2/5/20149.789.789.329.50583,105
2/4/201410.4710.5210.3310.3967,207
2/3/201410.7810.8010.2810.47102,266
1/31/201410.4610.9510.3910.84178,959
1/30/201410.5910.8510.5510.6089,326
1/29/201410.7010.8010.4510.5372,102
1/28/201410.9010.9010.5910.8187,987
1/27/201410.7810.9910.7310.8543,827
1/24/201411.0211.0910.8810.9465,275
1/23/201411.0911.1411.0311.12102,471
1/22/201411.4311.4311.0511.17135,000
1/21/201410.9111.4510.8811.4495,442
1/17/201411.0811.1010.9010.9036,936
1/16/201410.8611.1410.8611.1282,477
1/15/201410.2610.9610.2510.92172,418
1/14/201410.2110.4010.0810.26157,315
1/13/201410.3910.4310.0610.1954,900
1/10/201410.3710.4510.3010.42131,359
1/9/201410.2810.3610.1510.3353,686
1/8/201410.1510.4110.1510.2261,935
1/7/201410.1710.3210.1610.1946,006
1/6/201410.2910.3210.1310.1648,269
1/3/201410.2910.3610.2610.2739,585
1/2/201410.4010.4010.2210.3047,617
12/31/201310.2010.4810.2010.4697,546
12/30/201310.2210.3310.2010.2153,265
12/27/201310.0010.279.9410.26171,769
12/26/201310.0010.019.959.9663,152
12/24/201310.0010.029.9910.0080,128
12/23/201310.0010.039.9210.00148,735
12/20/201310.0010.019.9110.00329,162
12/19/20139.9510.009.819.9844,877
12/18/20139.9410.059.8110.00120,965
12/17/20139.929.979.869.9072,376
12/16/20139.8810.009.859.9064,381
12/13/20139.919.989.799.8453,195
12/12/20139.869.959.789.9094,128
12/11/20139.9910.019.849.8979,164
12/10/201310.1510.219.999.9999,057
12/9/201310.1010.2410.0010.1697,042
12/6/201310.0510.299.9610.1256,548
12/5/20139.949.999.789.9844,841
12/4/201310.0310.139.859.8960,491
12/3/20139.9010.129.8710.0487,413
12/2/201310.2610.269.619.88148,362
11/29/201310.4410.4410.2110.2933,043
11/27/201310.3310.4010.1110.3851,152
11/26/201310.0310.3410.0010.29117,412
11/25/201310.0010.119.929.99103,291
11/22/201310.0110.129.929.96103,502
Trading Center