Elecsys Corp $13.89

up +0.62


17/4/2014 08:10 PM  |  NASDAQ : ESYS  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESYS historical data

Date Open High Low Close Volume
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
3/4/201413.7014.2513.4813.5635,148
3/3/201413.3313.8713.2913.6818,292
2/28/201413.3413.7013.3413.3413,829
2/27/201413.1513.7213.1513.4911,602
2/26/201413.7913.9013.1613.3012,150
2/25/201413.1714.0713.1713.6026,525
2/24/201412.9514.4112.6613.1535,834
2/21/201412.6612.8412.5312.7715,537
2/20/201412.4012.9712.2412.693,331
2/19/201413.1113.1112.9313.0014,974
2/18/201413.0013.3212.9013.0334,525
2/14/201412.5313.0312.5312.8011,100
2/13/201412.3512.7212.3512.608,420
2/12/201412.1412.3812.0012.305,211
2/11/201411.7812.2111.7812.028,474
2/10/201412.4412.4411.8011.8043,782
2/7/201412.3112.7311.7812.5121,479
2/6/201412.5112.5212.1112.1118,727
2/5/201412.7312.9112.3112.5216,252
2/4/201413.3213.3512.8912.9228,675
2/3/201413.2913.9812.9612.9614,942
1/31/201413.3413.5412.9113.2416,035
1/30/201412.9213.5512.9213.3810,579
1/29/201413.0013.0012.7512.9120,986
1/28/201412.5913.3512.5913.0539,194
1/27/201413.2714.0012.5312.9041,865
1/24/201414.5014.5913.1913.3148,660
1/23/201415.0015.0014.0514.3341,864
1/22/201415.2515.2515.0515.207,474
1/21/201415.2215.3515.0015.2015,165
1/17/201414.7915.2014.6015.1215,355
1/16/201415.4415.4414.4114.8045,243
1/15/201415.2115.8414.8214.9835,445
1/14/201414.3215.4014.3214.8568,172
1/13/201413.0414.8012.9414.3086,398
1/10/201413.2813.3212.9513.1216,958
1/9/201413.8513.8512.9513.2519,774
1/8/201413.6914.1413.0913.0954,016
1/7/201412.7113.4012.1613.3040,484
1/6/201412.1512.6212.0512.5134,490
1/3/201412.8813.2612.2712.3132,828
1/2/201413.1013.3712.6312.8530,246
12/31/201312.9214.1012.7513.0812,159
12/30/201313.1913.2012.2812.7140,493
12/27/201313.8414.2613.0213.2028,501
12/26/201314.4314.4313.6013.8334,762
12/24/201314.3014.8614.0114.3326,384
12/23/201314.0714.3913.6514.3052,826
12/20/201312.6613.8012.6213.6080,549
12/19/201312.9413.1712.5612.6148,031
12/18/201314.4314.4312.9013.2736,202
12/17/201313.7914.3713.3214.2157,654
12/16/201313.0413.9413.0413.7064,157
12/13/201313.2213.5012.9013.2381,532
12/12/201311.6013.5011.5012.9657,191
12/11/201311.8312.3111.6311.8393,485
12/10/201311.6012.1511.4311.65142,064
12/9/20139.9811.649.7511.30136,248
12/6/20139.299.569.249.544,350
12/5/20139.109.459.109.1625,497
12/4/20139.719.909.279.4742,015
12/3/20139.709.879.559.8723,836
12/2/20139.529.819.529.8036,719
11/29/20139.539.539.529.52200
11/27/20139.449.609.409.484,230
11/26/20139.449.539.159.4137,053
11/25/20139.099.709.009.6048,424
11/22/20139.589.859.059.0545,478
Trading Center