ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$4.4
*  
0.19
4.51%
Get ESIO Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  4.24  4.5099  4.15  4.40 157,056
08/27/2015 4.24 4.5099 4.15 4.4 157,156
08/26/2015 4.4 4.4 4.09 4.21 340,421
08/25/2015 4.47 4.58 4.31 4.35 139,403
08/24/2015 4.4 4.53 4.285 4.38 143,085
08/21/2015 4.55 4.69 4.47 4.58 71,048
08/20/2015 4.58 4.65 4.43 4.6 111,943
08/19/2015 4.55 4.63 4.51 4.63 54,534
08/18/2015 4.62 4.65 4.55 4.59 86,067
08/17/2015 4.62 4.67 4.54 4.67 122,173
08/14/2015 4.66 4.75 4.61 4.72 57,333
08/13/2015 4.82 4.82 4.64 4.67 90,326
08/12/2015 4.74 4.86 4.67 4.83 105,541
08/11/2015 4.85 4.91 4.695 4.79 82,546
08/10/2015 4.56 4.94 4.56 4.92 254,382
08/07/2015 4.61 4.74 4.3875 4.68 73,131
08/06/2015 4.85 4.85 4.58 4.64 107,158
08/05/2015 4.73 4.88 4.53 4.78 247,143
08/04/2015 4.5 4.81 4.5 4.7 182,407
08/03/2015 4.57 4.66 4.5 4.52 137,900
07/31/2015 4.76 4.76 4.51 4.6 150,264
07/30/2015 4.66 4.76 4.49 4.73 311,256
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
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
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
12/31/2014 7.7 7.94 7.7 7.76 101,922
12/30/2014 7.77 7.8 7.67 7.7 67,452
12/29/2014 7.8 7.86 7.7401 7.77 47,771
12/26/2014 7.8 7.81 7.7446 7.77 33,934
12/24/2014 7.62 7.76 7.62 7.76 25,859
12/23/2014 7.7 7.83 7.55 7.63 85,314
12/22/2014 7.72 7.83 7.675 7.77 79,893
12/19/2014 7.52 7.92 7.47 7.74 397,028
12/18/2014 7.66 7.75 7.46 7.55 92,053
12/17/2014 7.41 7.6 7.17 7.57 176,065
12/16/2014 7.37 7.61 7.25 7.43 147,944
12/15/2014 7.52 7.72 7.38 7.4 119,706
12/12/2014 7.42 7.62 7.32 7.5 73,025
12/11/2014 7.62 7.76 7.51 7.54 117,062
12/10/2014 7.7 7.79 7.54 7.54 119,593
12/09/2014 7.3 7.72 7.3 7.72 196,587
12/08/2014 7.38 7.55 7.35 7.39 75,200
12/05/2014 7.4 7.57 7.39 7.45 134,544
12/04/2014 7.25 7.42 7.25 7.4 163,750
12/03/2014 7.32 7.42 7.22 7.29 103,215
12/02/2014 7.17 7.39 7.06 7.31 50,278
12/01/2014 7.022 7.24 7.022 7.16 101,187
11/28/2014 7.17 7.23 7.1 7.17 68,406
11/26/2014 7.14 7.27 6.98 7.19 55,232
11/25/2014 7.25 7.46 7.22 7.24 314,836
11/24/2014 7.04 7.3 7.04 7.22 108,062
11/21/2014 6.93 7.09 6.78 7.08 159,757
11/20/2014 6.72 6.8 6.6601 6.79 97,274
11/19/2014 6.92 6.98 6.6632 6.76 204,013
11/18/2014 6.96 7.04 6.8 7 108,626
11/17/2014 7.09 7.175 6.88 6.96 166,135
11/14/2014 7.19 7.28 7.05 7.23 99,961
11/13/2014 7.33 7.42 7.17 7.19 116,777
11/12/2014 7.29 7.32 7.16 7.29 84,378
11/11/2014 7.31 7.36 7.19 7.31 74,770
11/10/2014 7.17 7.46 7.16 7.34 88,360
11/07/2014 7.36 7.36 7.05 7.19 63,640
11/06/2014 7.4 7.42 7.2675 7.34 36,168
11/05/2014 7.35 7.5 7.18 7.38 88,594
11/04/2014 7.09 7.32 7.09 7.31 52,812
11/03/2014 7.09 7.2896 7.01 7.16 159,968
10/31/2014 7.31 7.37 6.86 7.1 194,261
10/30/2014 7.14 7.2 6.65 7.13 101,081
10/29/2014 7.07 7.23 6.89 7.14 92,361
10/28/2014 6.49 7.08 6.46 7.08 144,923
10/27/2014 6.53 6.56 6.44 6.47 64,255
10/24/2014 6.81 6.82 6.285 6.61 373,418
10/23/2014 6.63 6.93 6.58 6.79 75,822
10/22/2014 6.88 6.88 6.51 6.53 132,958
10/21/2014 6.97 6.97 6.79 6.83 67,138
10/20/2014 6.78 7.01 6.78 6.91 98,365
10/17/2014 6.97 7.01 6.67 6.86 127,312
10/16/2014 6.74 7.05 6.74 6.85 116,502
10/15/2014 6.36 6.91 6.32 6.87 124,370
10/14/2014 6.29 6.595 6.26 6.47 88,231
10/13/2014 6.13 6.27 6.03 6.21 84,787
10/10/2014 6.18 6.41 6.11 6.13 178,561
10/09/2014 6.54 6.54 6.2 6.22 192,287
10/08/2014 6.47 6.57 6.25 6.57 127,129
10/07/2014 6.61 6.65 6.45 6.5 77,093
10/06/2014 6.8 6.8 6.61 6.62 153,200
10/03/2014 6.84 6.84 6.645 6.76 204,454
10/02/2014 6.8 6.91 6.51 6.75 120,336
10/01/2014 6.76 6.87 6.5625 6.81 179,114
09/30/2014 6.82 7.03 6.75 6.79 219,630
09/29/2014 6.76 6.84 6.73 6.8 95,767
09/26/2014 6.85 6.93 6.81 6.86 48,422
09/25/2014 6.99 6.99 6.72 6.84 163,224
09/24/2014 6.98 7.08 6.97 7.01 69,864
09/23/2014 7.17 7.17 6.93 6.99 120,345
09/22/2014 7.33 7.38 7.14 7.17 111,337
09/19/2014 7.54 7.54 7.36 7.39 597,369
09/18/2014 7.58 7.58 7.25 7.48 222,661
09/17/2014 7.44 7.68 7.36 7.52 123,265
09/16/2014 7.2 7.4855 7.2 7.42 103,086
09/15/2014 7.36 7.36 7.21 7.26 119,841
09/12/2014 7.38 7.38 7.24 7.35 94,218
09/11/2014 7.25 7.44 7.19 7.41 129,707
09/10/2014 7.32 7.34 7.21 7.32 92,829
09/09/2014 7.39 7.43 7.07 7.3 138,366
09/08/2014 7.4 7.44 7.26 7.42 81,896
09/05/2014 7.33 7.43 7.28 7.4 94,064
09/04/2014 7.41 7.53 7.15 7.37 81,042
09/03/2014 7.62 7.69 7.36 7.37 142,991
09/02/2014 7.48 7.9399 7.46 7.62 160,556
08/29/2014 7.4 7.52 7.36 7.42 110,257
08/28/2014 7.55 7.63 7.36 7.41 111,930
08/27/2014 7.64 7.71 7.52 7.7 161,445
*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?