$4.48 -0.02 (%) Electro Scientific Industries Inc - NASDAQ

Sep. 4, 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
9/4/20154.464.534.434.48221,475
9/3/20154.484.714.424.50145,612
9/2/20154.514.554.404.5077,735
9/1/20154.604.694.424.4896,910
8/31/20154.384.714.354.6497,264
8/28/20154.354.524.314.43221,588
8/27/20154.244.514.154.40157,156
8/26/20154.404.404.094.21340,421
8/25/20154.474.584.314.35139,403
8/24/20154.404.534.364.38143,085
8/21/20154.554.694.474.5871,048
8/20/20154.584.654.434.60111,943
8/19/20154.554.634.514.6354,534
8/18/20154.624.654.554.5986,067
8/17/20154.624.674.544.67122,173
8/14/20154.664.754.614.7257,333
8/13/20154.824.824.644.6790,326
8/12/20154.744.864.674.83105,541
8/11/20154.854.914.704.7982,546
8/10/20154.564.944.564.92254,382
8/7/20154.614.744.394.6873,131
8/6/20154.854.854.584.64107,158
8/5/20154.734.884.534.78247,143
8/4/20154.504.814.504.70182,807
8/3/20154.574.664.504.52137,900
7/31/20154.764.764.514.60150,264
7/30/20154.664.764.494.73311,256
7/29/20154.574.834.414.67373,774
7/28/20154.504.504.154.27398,189
7/27/20154.514.514.434.45127,700
7/24/20154.584.594.484.5265,916
7/23/20154.564.604.454.56162,234
7/22/20154.514.614.384.531,033,005
7/21/20154.684.724.454.49175,511
7/20/20154.834.834.594.63211,046
7/17/20154.844.894.754.79162,680
7/16/20154.975.004.834.84208,994
7/15/20155.045.044.944.96204,828
7/14/20155.135.135.035.0480,441
7/13/20155.035.205.005.16103,439
7/10/20155.005.124.944.96173,261
7/9/20155.035.164.904.95159,144
7/8/20155.055.094.904.94190,512
7/7/20155.175.235.065.06125,205
7/6/20155.155.225.075.16217,948
7/2/20155.155.285.115.2184,905
7/1/20155.305.365.105.17209,731
6/30/20155.355.395.195.27210,729
6/29/20155.495.675.265.28338,125
6/26/20155.565.635.475.523,501,644
6/25/20155.545.585.505.53294,922
6/24/20155.655.685.545.54181,367
6/23/20155.515.685.475.68376,161
6/22/20155.555.565.425.48174,794
6/19/20155.545.675.465.51235,657
6/18/20155.435.555.265.51480,270
6/17/20155.515.565.395.40236,474
6/16/20155.455.525.445.47107,764
6/15/20155.485.535.385.49116,649
6/12/20155.585.595.485.5585,753
6/11/20155.605.625.565.58150,552
6/10/20155.515.655.505.58386,177
6/9/20155.495.585.445.48100,801
6/8/20155.435.545.395.5189,105
6/5/20155.395.465.265.46130,259
6/4/20155.445.465.375.41285,143
6/3/20155.545.625.495.49136,533
6/2/20155.385.565.375.51296,597
6/1/20155.465.545.365.42319,297
5/29/20155.485.505.425.4778,063
5/28/20155.525.545.465.51126,059
5/27/20155.465.525.415.52124,124
5/26/20155.525.535.415.48108,709
5/22/20155.465.565.405.52916,768
5/21/20155.495.575.485.49123,485
5/20/20155.575.625.525.5298,211
5/19/20155.635.655.495.58137,326
5/18/20155.555.595.535.5993,917
5/15/20155.605.615.495.53125,897
5/14/20155.545.635.505.63195,298
5/13/20155.545.685.425.55143,821
5/12/20155.625.675.505.60190,505
5/11/20155.535.765.535.67133,714
5/8/20155.625.645.545.59156,261
5/7/20155.625.625.535.61103,611
5/6/20155.635.635.525.6158,288
5/5/20155.745.745.625.6394,492
5/4/20155.685.955.685.74119,110
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!