ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$5.51
*  
0.09
1.66%
Get ESIO Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ESIO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.38  5.56  5.37  5.51 296,597
06/02/2015 5.38 5.56 5.37 5.51 296,597
06/01/2015 5.46 5.54 5.36 5.42 319,297
05/29/2015 5.48 5.5 5.42 5.47 78,063
05/28/2015 5.52 5.54 5.46 5.51 126,059
05/27/2015 5.46 5.52 5.41 5.52 124,124
05/26/2015 5.52 5.53 5.41 5.48 108,709
05/22/2015 5.46 5.56 5.4 5.52 916,768
05/21/2015 5.49 5.57 5.48 5.49 123,485
05/20/2015 5.57 5.62 5.52 5.52 98,211
05/19/2015 5.63 5.65 5.49 5.58 137,326
05/18/2015 5.55 5.59 5.53 5.59 93,917
05/15/2015 5.6 5.61 5.49 5.53 125,897
05/14/2015 5.54 5.63 5.5 5.63 195,298
05/13/2015 5.54 5.68 5.42 5.55 143,821
05/12/2015 5.62 5.67 5.5 5.6 190,505
05/11/2015 5.53 5.76 5.53 5.67 133,714
05/08/2015 5.62 5.64 5.5353 5.59 156,261
05/07/2015 5.62 5.62 5.53 5.61 103,611
05/06/2015 5.63 5.63 5.52 5.61 58,288
05/05/2015 5.74 5.74 5.62 5.63 94,492
05/04/2015 5.68 5.95 5.68 5.74 119,110
05/01/2015 5.7 5.76 5.67 5.7 76,990
04/30/2015 5.75 5.815 5.7 5.7 128,685
04/29/2015 5.75 5.9 5.74 5.81 114,130
04/28/2015 5.74 5.83 5.72 5.8 163,143
04/27/2015 5.93 5.99 5.72 5.78 176,026
04/24/2015 5.92 5.92 5.86 5.91 60,519
04/23/2015 5.9 5.92 5.87 5.9 94,336
04/22/2015 5.96 5.96 5.89 5.9 62,746
04/21/2015 6.04 6.06 5.93 5.98 48,626
04/20/2015 6.02 6.15 6.005 6.05 67,655
04/17/2015 6.04 6.07 5.95 5.97 57,874
04/16/2015 6.1 6.15 6.05 6.08 49,477
04/15/2015 6.05 6.15 6.05 6.08 83,112
04/14/2015 6.04 6.07 5.9 6.04 113,553
04/13/2015 6.04 6.19 6.01 6.03 39,094
04/10/2015 6.15 6.3 6.03 6.03 46,401
04/09/2015 6.16 6.16 6.03 6.08 22,722
04/08/2015 6.17 6.2 6.07 6.13 36,246
04/07/2015 6.2 6.22 6.14 6.16 39,649
04/06/2015 6.09 6.21 6.07 6.2 116,122
04/02/2015 6.1 6.13 6.05 6.1 58,087
04/01/2015 6.15 6.2 6.04 6.1 53,736
03/31/2015 6.13 6.22 6.1 6.18 62,170
03/30/2015 6.19 6.25 6.08 6.19 59,209
03/27/2015 6.3 6.3 6.1 6.16 60,308
03/26/2015 6.37 6.42 6.26 6.29 65,424
03/25/2015 6.58 6.58 6.36 6.41 75,249
03/24/2015 6.58 6.59 6.4849 6.55 76,856
03/23/2015 6.65 6.65 6.58 6.59 44,655
03/20/2015 6.64 6.73 6.63 6.65 118,048
03/19/2015 6.65 6.68 6.63 6.64 46,087
03/18/2015 6.43 6.72 6.4 6.66 64,409
03/17/2015 6.44 6.44 6.32 6.41 66,128
03/16/2015 6.52 6.52 6.31 6.44 66,432
03/13/2015 6.5 6.56 6.45 6.49 59,280
03/12/2015 6.46 6.54 6.42 6.49 51,660
03/11/2015 6.37 6.53 6.31 6.41 134,118
03/10/2015 6.43 6.56 6.3 6.38 61,627
03/09/2015 6.54 6.59 6.38 6.48 77,063
03/06/2015 6.6 6.69 6.48 6.49 63,933
03/05/2015 6.65 6.8 6.53 6.65 87,620
03/04/2015 6.79 6.79 6.5 6.65 55,431
03/03/2015 6.8 6.86 6.74 6.8 50,297
03/02/2015 6.87 6.93 6.67 6.82 184,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?