Elecsys Corp $14.45

down 0.00


25/7/2014 03:44 PM  |  NASDAQ : ESYS  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESYS historical data

Date Open High Low Close Volume
7/25/201414.6814.8214.0314.4510,261
7/24/201414.9415.7414.6514.7512,087
7/23/201414.8315.9214.8114.9128,363
7/22/201414.7514.8514.5614.806,465
7/21/201414.3614.7014.3614.656,911
7/18/201414.0414.2814.0414.203,781
7/17/201414.4314.6014.2014.248,859
7/16/201413.8014.6913.8014.4315,702
7/15/201413.6214.4512.5913.7854,683
7/14/201411.8812.1111.6212.119,645
7/11/201411.8812.0811.5111.827,013
7/10/201411.7012.0211.3511.807,798
7/9/201412.1212.1211.7511.822,845
7/8/201411.9112.0511.6012.059,135
7/7/201411.7912.1011.7911.983,678
7/3/201412.2112.2111.9511.95986
7/2/201412.2112.2911.6311.9616,456
7/1/201412.1312.3911.7112.398,526
6/30/201412.1312.2511.6812.099,169
6/27/201412.2112.4911.9012.405,840
6/26/201412.2512.2511.9012.214,268
6/25/201412.3512.4712.0412.285,782
6/24/201412.3212.5012.0712.4813,170
6/23/201412.1812.5512.1812.3710,723
6/20/201412.1312.3611.9012.0410,675
6/19/201412.0012.4011.9111.9610,343
6/18/201412.1912.3011.9811.995,548
6/17/201412.0012.2511.8012.1914,123
6/16/201412.2612.4611.9012.0111,619
6/13/201412.4812.6311.7012.2018,075
6/12/201412.6412.7012.2512.6510,705
6/11/201412.3012.6012.1812.507,295
6/10/201412.2712.4811.7012.2420,303
6/9/201411.8812.7511.8812.4416,771
6/6/201412.4312.8011.5012.0115,540
6/5/201412.0412.7112.0412.2040,570
6/4/201412.4512.5011.6412.1615,043
6/3/201412.4212.7011.8812.5316,704
6/2/201412.0712.7011.8212.2018,404
5/30/201412.1312.6811.8011.9517,423
5/29/201413.1413.1412.1412.806,558
5/28/201413.1513.4112.9313.195,425
5/27/201412.6113.1911.7613.1910,779
5/23/201412.0012.8411.7012.449,912
5/22/201412.7212.7211.2111.8526,547
5/21/201412.1012.4512.0512.2512,170
5/20/201411.0912.3310.9512.1610,613
5/19/201410.8511.2010.0011.1723,105
5/16/201411.6011.6010.7910.923,836
5/15/201411.9511.9511.2711.7024,388
5/14/201411.5212.4911.1212.3011,838
5/13/201412.1312.3010.7411.8130,104
5/12/201412.7312.7312.1012.2726,181
5/9/201413.5813.5812.5012.518,507
5/8/201413.4113.7613.0713.077,556
5/7/201414.1514.1513.2213.2614,208
5/6/201414.1314.3813.5014.176,384
5/5/201413.5514.2513.5513.9822,927
5/2/201413.8414.4313.7913.927,819
5/1/201413.6114.1513.5813.778,861
4/30/201413.1113.8512.0513.599,656
4/29/201413.5413.8112.7613.428,877
4/28/201413.3313.8713.1513.505,915
4/25/201413.1013.4712.0613.473,243
4/24/201413.5013.7313.5013.571,307
4/23/201413.7313.8013.7313.734,038
4/22/201413.8813.8813.7713.804,277
4/21/201414.0014.0013.8513.997,645
4/17/201413.5213.9013.3113.8911,213
4/16/201413.0813.3212.7713.2720,539
4/15/201412.8913.0212.5312.8823,092
4/14/201413.1613.1612.1712.9212,561
4/11/201412.4713.0012.0512.9818,554
4/10/201413.6313.6312.5812.7521,528
4/9/201412.0513.4511.8913.4538,825
4/8/201412.0712.1511.9112.076,985
4/7/201411.8612.2911.7911.9321,890
4/4/201412.2512.2511.8511.8623,099
4/3/201412.3412.6312.1112.325,681
4/2/201412.4012.6212.2612.419,619
4/1/201413.3813.4212.2412.5820,835
3/31/201413.6013.9813.3613.4222,182
3/28/201413.7013.8113.3913.6012,391
3/27/201413.6214.0013.2513.5628,566
3/26/201413.8414.0113.4913.7328,072
3/25/201414.0014.3314.0014.1612,632
3/24/201413.3514.1813.3014.1330,682
3/21/201413.4514.2413.3014.2019,912
3/20/201413.6013.6513.2013.457,144
3/19/201413.4813.7413.4813.516,408
3/18/201413.1914.9913.1513.4922,646
3/17/201414.2214.2213.1913.4118,324
3/14/201413.8614.3813.8514.1021,925
3/13/201413.2614.1913.1414.0037,877
3/12/201413.2113.3113.0013.1912,124
3/11/201413.3413.5012.9713.2225,302
3/10/201415.4115.6912.1313.73117,751
3/7/201414.6017.4414.4215.1578,809
3/6/201413.4114.8113.4114.3244,487
3/5/201413.7013.7513.4813.5212,241
Trading Center