$17.46 0.00 (%) Elecsys Corp - NASDAQ

Jan. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESYS historical data

Date Open High Low Close Volume
1/30/201517.4617.4617.4617.460
1/29/201517.4617.4617.4617.460
1/28/201517.4617.4617.4617.460
1/27/201517.4617.4617.4617.460
1/26/201517.4617.4617.4617.460
1/23/201517.4617.4617.4617.460
1/22/201517.4517.4817.4117.4629,858
1/21/201517.4417.4517.3817.4569,863
1/20/201517.4117.4417.4117.4415,950
1/16/201517.4117.4217.4117.411,860
1/15/201517.4117.4117.3817.411,150
1/14/201517.3617.4117.3617.383,812
1/13/201517.4017.4117.3517.3516,194
1/12/201517.4017.4017.4017.404,325
1/9/201517.3917.4017.3917.398,512
1/8/201517.4017.4017.3817.392,371
1/7/201517.4017.4017.3617.388,186
1/6/201517.3817.4017.3517.3516,305
1/5/201517.3217.3717.3217.3519,219
1/2/201517.3117.4217.3117.357,622
12/31/201417.3417.4217.3117.426,695
12/30/201417.3417.3417.3017.3410,184
12/29/201417.2417.3417.2417.3427,325
12/26/201417.1817.3417.1817.282,600
12/24/201417.1517.3117.1517.302,519
12/23/201417.3517.3517.2517.305,572
12/22/201417.3517.3517.3017.323,857
12/19/201417.2417.3517.1817.3525,531
12/18/201417.3517.3517.1517.246,268
12/17/201417.2517.2817.2317.282,590
12/16/201417.3217.3217.1417.219,903
12/15/201416.9917.3416.9917.3425,375
12/12/201417.3217.3517.3217.3510,701
12/11/201417.3417.3817.3217.322,951
12/10/201417.3517.3517.3217.336,637
12/9/201417.3217.3517.3017.352,100
12/8/201417.3217.3517.1817.337,649
12/5/201417.2617.3517.2617.357,669
12/4/201417.4017.4017.2717.323,900
12/3/201417.2717.3717.2717.372,407
12/2/201417.3217.3917.3217.358,633
12/1/201417.3217.3917.3217.381,231
11/28/201417.1917.3817.1917.386,700
11/26/201417.4017.4017.2517.3913,857
11/25/201417.3217.4017.2917.4018,559
11/24/201417.3317.3517.3217.323,061
11/21/201417.3617.3617.3217.329,610
11/20/201417.3217.4017.3217.3610,225
11/19/201417.3417.4317.3117.3311,614
11/18/201417.3417.3417.3117.315,132
11/17/201417.3417.3417.3217.341,516
11/14/201417.3017.3217.3017.3245,680
11/13/201417.3017.3217.3017.329,164
11/12/201417.2817.3217.2817.329,897
11/11/201417.2817.3217.2817.324,465
11/10/201417.2717.3417.2717.3426,087
11/7/201417.2517.2917.2517.2924,832
11/6/201417.2517.2917.2517.2795,622
11/5/201417.2617.4717.2017.29524,581
11/4/201410.4010.409.579.5712,806
11/3/201410.2710.5710.2310.333,283
10/31/201410.7310.739.719.9928,716
10/30/201410.6410.8110.6410.6526,108
10/29/201410.8110.9210.6910.761,475
10/28/201410.7511.0310.7510.95420
10/27/201411.2511.2510.6310.687,750
10/24/201411.0911.0910.8710.87510
10/23/201411.0111.0310.8911.031,725
10/22/201410.5511.0910.5511.0021,119
10/21/201410.7310.7310.7310.731,270
10/20/201410.5410.6510.0010.336,627
10/17/201410.8210.8210.3610.3611,320
10/16/201410.1610.8110.1610.812,632
10/15/20149.3210.199.3210.1910,829
10/14/201410.3210.3710.1510.223,461
10/13/201411.1611.1610.2810.388,901
10/10/201410.6710.7310.5610.733,341
10/9/201410.6210.6710.5610.562,133
10/8/201410.8611.2810.6010.795,353
10/7/201410.6211.0910.5610.767,108
10/6/201410.8810.9510.4510.566,677
10/3/201411.0211.0810.6510.725,167
10/2/201410.8610.9910.6210.815,446
10/1/201410.9811.1110.8410.864,766
9/30/201411.5911.5910.9210.949,104
9/29/201411.1711.9610.7811.1930,639
9/26/201411.0711.0710.8010.865,306
9/25/201411.1011.1310.8110.8315,003
9/24/201411.1311.3011.0311.2415,642
9/23/201411.4411.5011.2611.3812,356
9/22/201411.4011.4811.2711.4811,143
9/19/201411.3912.5111.1311.7337,157
9/18/201411.5011.6411.0111.4117,717
9/17/201411.3311.7111.3211.5321,934
9/16/201411.7012.4011.0511.2141,341
9/15/201412.0013.0911.5011.7022,808
9/12/201412.3212.4412.1712.173,790
9/11/201412.4412.7312.2612.4118,224
9/10/201412.4812.8112.1612.2514,208
9/9/201413.5313.5312.3212.3231,568
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center