ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$6.1
*  
0.08
1.29%
Get ESIO Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ESIO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ESIO Pre-Market
 
 
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 01-JAN-2015 TO 01-APR-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  6.15  6.20  6.04  6.10 53,736
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
02/27/2015 6.92 6.97 6.77 6.91 62,460
02/26/2015 6.52 6.97 6.48 6.89 143,258
02/25/2015 6.48 6.55 6.43 6.5 88,173
02/24/2015 6.35 6.48 6.3036 6.45 109,095
02/23/2015 6.45 6.6 6.29 6.32 158,706
02/20/2015 6.45 6.58 6.4 6.55 50,341
02/19/2015 6.51 6.59 6.4 6.4 52,377
02/18/2015 6.36 6.55 6.36 6.51 70,333
02/17/2015 6.41 6.6 6.4 6.41 175,443
02/13/2015 6.5 6.68 6.5 6.5 86,152
02/12/2015 6.59 6.6 6.412 6.48 120,646
02/11/2015 6.58 6.78 6.5 6.52 56,217
02/10/2015 6.63 6.72 6.52 6.57 67,951
02/09/2015 6.66 6.835 6.55 6.55 65,023
02/06/2015 6.58 6.8 6.49 6.7 111,956
02/05/2015 6.32 6.7101 6.31 6.59 197,690
02/04/2015 6.36 6.49 6.3 6.32 114,170
02/03/2015 6.28 6.47 6.24 6.36 157,755
02/02/2015 6.32 6.39 6.1 6.23 191,216
01/30/2015 6.66 6.72 6.16 6.27 160,700
01/29/2015 7.3 7.3 6.66 6.73 257,263
01/28/2015 7.52 7.62 7.35 7.44 101,852
01/27/2015 7.43 7.6 7.41 7.47 63,154
01/26/2015 7.46 7.55 7.37 7.55 109,970
01/23/2015 7.32 7.52 7.26 7.5 44,010
01/22/2015 7.17 7.35 7.02 7.34 38,916
01/21/2015 6.97 7.14 6.87 7.1 44,573
01/20/2015 6.98 7.02 6.85 7.01 45,316
01/16/2015 6.92 7 6.75 6.96 109,422
01/15/2015 7.03 7.18 6.84 6.95 62,406
01/14/2015 7.18 7.28 7.03 7.04 65,012
01/13/2015 7.47 7.69 7.05 7.2 142,244
01/12/2015 7.42 7.48 7.17 7.43 45,560
01/09/2015 7.5 7.52 7.39 7.44 32,346
01/08/2015 7.36 7.54 7.3 7.54 53,418
01/07/2015 7.51 7.57 7.25 7.32 115,299
01/06/2015 7.81 7.95 7.47 7.48 95,102
01/05/2015 7.8 7.95 7.78 7.8 97,760
01/02/2015 7.84 7.93 7.69 7.88 83,394
*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?