$17.32 -0.04 (%) Elecsys Corp - NASDAQ

Nov. 21, 2014 | 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
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
9/8/201414.0114.0112.2812.4161,101
9/5/201414.2614.6214.0814.093,933
9/4/201414.1614.3014.1614.301,490
9/3/201414.5914.9914.0814.106,720
9/2/201415.2515.4014.4514.879,042
8/29/201415.4015.4014.9915.2117,825
8/28/201415.0315.4714.0714.7920,950
8/27/201413.9415.1013.7514.8022,393
8/26/201413.9914.0213.8013.954,606
8/25/201413.8914.0013.6314.0013,839
8/22/201413.4013.9013.3613.682,415
8/21/201412.5513.2512.3113.1510,840
8/20/201412.1412.5512.1412.3425,142
8/19/201412.2912.5512.0612.1520,883
8/18/201412.1012.3212.0612.268,024
8/15/201412.4112.4112.2112.312,050
8/14/201412.2212.3012.1112.306,073
8/13/201412.2412.4012.0612.218,908
8/12/201412.5312.5312.2012.243,417
8/11/201412.8213.0012.0012.561,647
8/8/201412.6612.8412.6012.842,187
8/7/201413.1013.1212.7512.943,167
8/6/201413.1013.1013.0513.051,342
8/5/201412.9913.2512.7613.163,238
8/4/201412.8013.2512.8013.029,074
8/1/201413.0813.1912.5612.766,124
7/31/201414.8314.8312.5113.1211,089
7/30/201414.0714.2814.0214.056,418
7/29/201414.1214.7614.0714.302,710
7/28/201414.5715.2114.0514.0810,188
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center