ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$7.52
*  
0.10
1.35%
Get ESIO Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.44  7.68  7.36  7.52 123,115
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
08/26/2014 7.41 7.7 7.37 7.66 205,987
08/25/2014 7.11 7.59 7.06 7.39 215,599
08/22/2014 7.01 7.14 6.87 7.08 79,220
08/21/2014 6.76 7 6.64 7 152,816
08/20/2014 6.93 7 6.77 6.78 100,333
08/19/2014 6.87 7.01 6.85 6.95 217,963
08/18/2014 6.76 6.85 6.71 6.84 123,389
08/15/2014 6.89 6.897 6.67 6.7 104,638
08/14/2014 6.82 6.92 6.7975 6.88 71,623
08/13/2014 6.92 6.99 6.8 6.83 104,906
08/12/2014 7.08 7.11 6.82 6.85 63,486
08/11/2014 6.99 7.2 6.912 7.09 126,125
08/08/2014 6.88 7.07 6.855 6.99 123,803
08/07/2014 7.01 7.06 6.83 6.89 94,112
08/06/2014 6.79 7.06 6.79 7.02 123,306
08/05/2014 6.76 7.03 6.76 6.86 296,680
08/04/2014 6.82 6.95 6.76 6.81 191,424
08/01/2014 6.58 6.92 6.4 6.77 539,552
07/31/2014 6.01 6.13 5.96 5.98 285,363
07/30/2014 6.08 6.19 6.05 6.1 117,614
07/29/2014 6.05 6.16 6.04 6.05 99,355
07/28/2014 6.06 6.09 6 6.04 186,724
07/25/2014 6.12 6.12 6.03 6.06 469,434
07/24/2014 6.2 6.25 6.06 6.14 379,009
07/23/2014 6.43 6.43 6.15 6.21 194,508
07/22/2014 6.31 6.5246 6.31 6.4 68,333
07/21/2014 6.24 6.34 6.24 6.28 52,913
07/18/2014 6.18 6.337 6.18 6.29 124,506
07/17/2014 6.24 6.2799 6.18 6.2 163,070
07/16/2014 6.34 6.38 6.26 6.26 113,109
07/15/2014 6.34 6.39 6.25 6.3 74,250
07/14/2014 6.45 6.46 6.215 6.32 198,961
07/11/2014 6.47 6.75 6.4 6.41 176,100
07/10/2014 6.55 6.58 6.47 6.5 114,845
07/09/2014 6.62 6.69 6.55 6.59 60,359
07/08/2014 6.79 6.79 6.59 6.62 127,248
07/07/2014 7.03 7.03 6.78 6.82 97,099
07/03/2014 6.98 7.05 6.91 7.03 54,362
07/02/2014 6.86 6.94 6.78 6.92 124,121
07/01/2014 6.8 7 6.77 6.81 127,329
06/30/2014 6.82 6.88 6.67 6.81 129,362
06/27/2014 6.79 6.8725 6.71 6.77 167,920
06/26/2014 6.72 6.87 6.62 6.85 90,978
06/25/2014 6.83 6.9 6.61 6.75 233,759
06/24/2014 7.02 7.16 6.81 6.85 164,593
06/23/2014 7.18 7.21 6.99 7.06 100,095
06/20/2014 7.22 7.22 7.09 7.13 586,241
06/19/2014 7.18 7.31 7.17 7.2 185,926
06/18/2014 7.13 7.22 7.0304 7.18 179,814
06/17/2014 6.89 7.19 6.89 7.15 139,671
06/16/2014 7.09 7.13 6.86 6.92 177,691
06/13/2014 7.06 7.1 7.01 7.08 98,513
06/12/2014 7.13 7.135 6.995 7.02 165,706
06/11/2014 7.08 7.244 6.952 7.17 113,161
06/10/2014 7.08 7.247 6.895 7.08 144,439
06/09/2014 7.06 7.12 6.92 7.08 152,367
06/06/2014 7.09 7.16 6.95 7.09 136,934
06/05/2014 6.86 7.03 6.675 7.03 117,758
06/04/2014 6.9 6.94 6.79 6.81 148,463
06/03/2014 6.94 7.01 6.9 6.91 145,223
06/02/2014 7.33 7.499 6.97 6.98 144,784
05/30/2014 7.42 7.47 7.27 7.29 126,960
05/29/2014 7.44 7.52 7.37 7.39 95,247
05/28/2014 7.46 7.58 7.3951 7.45 119,176
05/27/2014 7.25 7.53 7.21 7.53 155,607
05/23/2014 6.97 7.17 6.97 7.17 82,324
05/22/2014 7.11 7.18 6.99 7 91,343
05/21/2014 7.12 7.26 6.93 7.2 179,058
05/20/2014 6.88 7.125 6.82 7.07 263,398
05/19/2014 6.71 7.01 6.71 6.95 321,642
05/16/2014 6.68 6.75 6.511 6.68 241,992
05/15/2014 6.43 7.13 6.43 6.71 256,954
05/14/2014 7.75 7.95 7.14 7.14 214,007
05/13/2014 8.17 8.29 8.051 8.07 99,708
05/12/2014 8.05 8.27 7.96 8.22 94,362
05/09/2014 7.96 8.11 7.85 8.05 116,714
05/08/2014 8.18 8.3 7.99 8.01 92,515
05/07/2014 8.14 8.411 8.07 8.16 80,105
05/06/2014 8.4 8.46 8.14 8.14 61,450
05/05/2014 8.37 8.5899 8.3 8.47 69,935
05/02/2014 8.36 8.5399 8.29 8.46 81,451
05/01/2014 8.43 8.5 8.26 8.36 98,629
04/30/2014 8.51 8.54 8.35 8.48 96,457
04/29/2014 8.75 8.76 8.55 8.56 50,055
04/28/2014 8.85 8.8725 8.68 8.72 124,048
04/25/2014 8.92 8.97 8.71 8.85 89,555
04/24/2014 9.58 9.62 8.98 8.98 158,301
04/23/2014 9.71 9.73 9.57 9.6 67,876
04/22/2014 9.71 9.88 9.63 9.7 55,300
04/21/2014 9.55 9.86 9.5 9.73 202,255
04/17/2014 9.39 9.55 9.36 9.48 38,550
04/16/2014 9.44 9.4699 9.2601 9.44 61,383
04/15/2014 9.25 9.44 9.135 9.38 84,095
04/14/2014 9.3 9.53 9.2 9.25 67,132
04/11/2014 9.21 9.29 9.122 9.24 80,790
04/10/2014 9.45 9.5 9.24 9.25 173,361
04/09/2014 9.48 9.56 9.42 9.49 59,954
04/08/2014 9.36 9.59 9.34 9.42 144,048
04/07/2014 9.53 9.67 9.3 9.36 104,709
04/04/2014 9.88 9.88 9.58 9.6 118,234
04/03/2014 9.98 9.99 9.78 9.79 64,915
04/02/2014 9.89 10.03 9.82 10.01 71,837
04/01/2014 9.86 9.95 9.75 9.9 136,016
03/31/2014 9.91 9.985 9.8301 9.85 131,640
03/28/2014 9.91 9.98 9.84 9.89 124,862
03/27/2014 9.95 10 9.89 9.91 112,112
03/26/2014 10.24 10.24 9.97 9.97 147,263
03/25/2014 10.18 10.29 10.1 10.14 77,680
03/24/2014 10.26 10.28 9.99 10.15 107,369
03/21/2014 10.09 10.32 10 10.3 271,195
03/20/2014 9.96 10.14 9.95 10.02 90,004
03/19/2014 10.04 10.11 9.97 10.01 97,159
03/18/2014 9.61 10.04 9.55 10.03 266,683
03/17/2014 9.55 9.75 9.51 9.58 112,599
03/14/2014 9.5 9.57 9.47 9.51 45,121
03/13/2014 9.76 9.779 9.48 9.5 60,697
03/12/2014 9.69 9.8 9.64 9.71 53,737
03/11/2014 9.75 9.86 9.67 9.74 71,982
03/10/2014 9.67 9.81 9.55 9.74 59,802
03/07/2014 9.81 9.83 9.59 9.72 101,250
03/06/2014 9.77 9.85 9.66 9.73 43,071
03/05/2014 9.75 9.86 9.69 9.75 53,990
03/04/2014 9.48 9.9699 9.48 9.79 143,357
03/03/2014 9.37 9.58 9.21 9.36 69,254
02/28/2014 9.55 9.6298 9.38 9.43 75,655
02/27/2014 9.28 9.58 9.26 9.51 92,583
02/26/2014 9.27 9.48 9.22 9.35 57,197
02/25/2014 9.24 9.41 9.17 9.29 148,014
02/24/2014 9.27 9.58 9.14 9.29 135,654
02/21/2014 9.33 9.35 9.2 9.24 110,236
02/20/2014 9.18 9.32 9.1 9.28 110,784
02/19/2014 9.44 9.48 9.2 9.2 50,356
02/18/2014 9.35 9.6 9.35 9.5 68,479
02/14/2014 9.36 9.46 9.18 9.43 69,589
02/13/2014 9.09 9.4048 9.02 9.35 50,776
02/12/2014 9.26 9.35 9.16 9.18 110,775
02/11/2014 9.04 9.26 9.04 9.25 154,013
02/10/2014 9.19 9.19 9 9.04 120,406
02/07/2014 9.39 9.428 9.16 9.16 134,304
02/06/2014 9.49 9.49 9.35 9.36 113,981
02/05/2014 9.78 9.78 9.315 9.5 583,105
02/04/2014 10.47 10.52 10.33 10.39 66,307
02/03/2014 10.78 10.8 10.28 10.47 102,266
01/31/2014 10.46 10.95 10.39 10.84 178,959
01/30/2014 10.59 10.85 10.55 10.6 89,326
01/29/2014 10.7 10.8 10.45 10.53 72,102
01/28/2014 10.9 10.9 10.59 10.81 87,987
01/27/2014 10.78 10.99 10.73 10.85 43,827
01/24/2014 11.02 11.09 10.88 10.94 65,275
01/23/2014 11.09 11.14 11.03 11.12 102,471
01/22/2014 11.43 11.43 11.05 11.17 135,000
01/21/2014 10.91 11.45 10.88 11.44 95,442
01/17/2014 11.08 11.1 10.9 10.9 36,936
01/16/2014 10.86 11.14 10.86 11.12 82,477
01/15/2014 10.26 10.96 10.245 10.92 172,418
01/14/2014 10.21 10.4 10.08 10.26 157,315
01/13/2014 10.39 10.433 10.06 10.19 54,800
01/10/2014 10.37 10.45 10.3 10.42 131,359
01/09/2014 10.28 10.36 10.15 10.33 53,686
01/08/2014 10.15 10.41 10.15 10.22 61,935
01/07/2014 10.17 10.32 10.16 10.19 46,006
01/06/2014 10.29 10.32 10.13 10.16 48,269
01/03/2014 10.29 10.36 10.26 10.27 39,585
01/02/2014 10.4 10.4 10.22 10.3 47,617
12/31/2013 10.2 10.48 10.2 10.46 97,546
12/30/2013 10.22 10.33 10.2 10.21 53,265
12/27/2013 10 10.27 9.94 10.26 171,769
12/26/2013 10 10.01 9.95 9.96 63,152
12/24/2013 10 10.02 9.99 10 80,128
12/23/2013 10 10.03 9.92 10 148,735
12/20/2013 10 10.005 9.91 10 329,162
12/19/2013 9.95 10 9.811 9.98 44,877
12/18/2013 9.94 10.05 9.81 10 120,965
12/17/2013 9.92 9.9699 9.86 9.9 72,376
12/16/2013 9.88 10 9.85 9.9 64,381
12/13/2013 9.91 9.98 9.79 9.84 53,195
12/12/2013 9.86 9.95 9.78 9.9 94,128
12/11/2013 9.99 10.01 9.84 9.89 79,164
12/10/2013 10.15 10.21 9.99 9.99 99,057
12/09/2013 10.1 10.24 10 10.16 97,042
12/06/2013 10.05 10.29 9.96 10.12 56,548
12/05/2013 9.94 9.989 9.78 9.98 44,841
12/04/2013 10.03 10.13 9.85 9.89 60,491
12/03/2013 9.9 10.12 9.87 10.04 86,747
12/02/2013 10.26 10.26 9.61 9.88 148,362
11/29/2013 10.44 10.44 10.21 10.29 33,043
11/27/2013 10.33 10.4 10.11 10.38 51,152
11/26/2013 10.03 10.34 10 10.29 117,412
11/25/2013 10 10.11 9.915 9.99 103,291
11/22/2013 10.01 10.12 9.92 9.96 103,502
11/21/2013 9.82 10.1 9.75 10.05 127,572
11/20/2013 9.73 9.87 9.67 9.77 55,124
11/19/2013 9.72 9.75 9.61 9.7 105,355
11/18/2013 9.66 9.79 9.635 9.69 151,055
11/15/2013 9.8 9.84 9.62 9.65 223,876
11/14/2013 9.9 10 9.86 9.9 48,235
11/13/2013 9.77 9.99 9.6101 9.93 138,328
11/12/2013 9.77 9.929 9.74 9.83 81,765
11/11/2013 9.75 9.89 9.552 9.83 172,642
11/08/2013 9.58 9.87 9.58 9.74 92,653
11/07/2013 9.76 9.76 9.45 9.59 140,312
11/06/2013 9.78 9.78 9.67 9.68 83,641
11/05/2013 9.95 10 9.68 9.69 191,473
11/04/2013 10.01 10.34 9.91 10 298,128
11/01/2013 10.51 11 9.56 10 623,727
10/31/2013 12.05 12.13 11.95 11.98 81,013
10/30/2013 12.09 12.12 11.82 12.01 119,619
10/29/2013 12.13 12.17 11.84 12.05 240,783
10/28/2013 12.21 12.26 11.92 12.06 80,916
10/25/2013 12.19 12.33 12.12 12.19 145,199
10/24/2013 12.02 12.29 11.7901 12.14 213,761
10/23/2013 11.54 12.14 11.5 12.04 180,653
10/22/2013 11.61 11.72 11.54 11.64 66,091
10/21/2013 11.62 11.72 11.51 11.55 61,177
10/18/2013 11.66 11.66 11.45 11.57 69,752
10/17/2013 11.49 11.588 11.42 11.54 70,028
10/16/2013 11.62 11.62 11.395 11.49 30,875
10/15/2013 11.54 11.68 11.38 11.5 47,453
10/14/2013 11.37 11.759 11.09 11.6 67,600
10/11/2013 11.11 11.56 11.11 11.47 40,666
10/10/2013 11.21 11.295 11.05 11.17 42,863
10/09/2013 11.08 11.14 11.02 11.07 98,664
10/08/2013 11.19 11.2999 10.9825 11.07 139,760
10/07/2013 11.25 11.31 11.15 11.16 45,670
10/04/2013 11.52 11.56 11.35 11.36 23,843
10/03/2013 11.5 11.67 11.46 11.58 123,042
10/02/2013 11.58 11.67 11.53 11.56 84,343
10/01/2013 11.72 11.75 11.61 11.62 64,913
09/30/2013 11.58 11.8 11.525 11.69 140,880
09/27/2013 11.75 11.76 11.6 11.68 43,698
09/26/2013 11.94 11.94 11.72 11.82 68,525
09/25/2013 12.1 12.1 11.89 11.97 40,300
09/24/2013 12.14 12.14 11.96 12.12 122,558
09/23/2013 12.01 12.31 11.9 12.17 39,984
09/20/2013 11.91 12.12 11.81 12.01 131,159
09/19/2013 11.92 11.94 11.7 11.9 74,053
09/18/2013 11.93 12.04 11.71 11.87 65,208
09/17/2013 11.88 12 11.72 11.96 41,244
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?