ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$4.67
*  
0.40
9.37%
Get ESIO Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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  4.57  4.83  4.4075  4.67 373,709
07/29/2015 4.57 4.83 4.4075 4.67 373,774
07/28/2015 4.5 4.5 4.15 4.27 398,189
07/27/2015 4.51 4.51 4.425 4.45 127,700
07/24/2015 4.58 4.59 4.475 4.52 65,916
07/23/2015 4.56 4.6 4.45 4.56 162,234
07/22/2015 4.51 4.61 4.38 4.53 1,033,005
07/21/2015 4.68 4.72 4.45 4.49 175,511
07/20/2015 4.83 4.83 4.59 4.63 211,046
07/17/2015 4.84 4.89 4.75 4.79 162,680
07/16/2015 4.97 5 4.83 4.84 208,994
07/15/2015 5.04 5.04 4.94 4.96 204,828
07/14/2015 5.13 5.13 5.03 5.04 80,441
07/13/2015 5.03 5.2 5 5.16 103,439
07/10/2015 5 5.12 4.94 4.96 173,261
07/09/2015 5.03 5.16 4.9 4.95 159,144
07/08/2015 5.05 5.09 4.9 4.935 190,512
07/07/2015 5.17 5.23 5.06 5.06 125,205
07/06/2015 5.15 5.22 5.07 5.16 217,940
07/02/2015 5.15 5.275 5.112 5.21 84,905
07/01/2015 5.3 5.36 5.1 5.17 209,731
06/30/2015 5.35 5.39 5.19 5.27 210,729
06/29/2015 5.49 5.67 5.26 5.28 338,087
06/26/2015 5.56 5.63 5.47 5.52 3,501,644
06/25/2015 5.54 5.5799 5.5 5.53 294,922
06/24/2015 5.65 5.68 5.54 5.54 181,367
06/23/2015 5.51 5.68 5.47 5.68 376,161
06/22/2015 5.55 5.56 5.42 5.48 174,794
06/19/2015 5.54 5.67 5.46 5.51 235,657
06/18/2015 5.43 5.55 5.26 5.51 480,270
06/17/2015 5.51 5.56 5.39 5.4 236,474
06/16/2015 5.45 5.523 5.44 5.47 107,764
06/15/2015 5.48 5.5299 5.38 5.49 116,649
06/12/2015 5.58 5.59 5.48 5.55 85,753
06/11/2015 5.6 5.62 5.56 5.58 150,552
06/10/2015 5.51 5.65 5.5 5.58 386,177
06/09/2015 5.49 5.58 5.44 5.48 100,801
06/08/2015 5.43 5.54 5.39 5.51 89,105
06/05/2015 5.39 5.46 5.26 5.46 130,259
06/04/2015 5.44 5.46 5.37 5.41 285,143
06/03/2015 5.54 5.62 5.49 5.49 136,533
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
*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?