ESSX

Historical Stock Prices

$1.33
*  
0.06
4.72%
Get ESSX Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ESSX now
Exchange: NASDAQ

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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 1.27 1.33 1.26 1.33 198,123
03/26/2015 1.25 1.3 1.2201 1.27 188,675
03/25/2015 1.31 1.349 1.21 1.24 112,633
03/24/2015 1.49 1.49 1.24 1.26 351,718
03/23/2015 1.29 1.44 1.2 1.41 455,244
03/20/2015 1.1 1.26 1.01 1.25 633,297
03/19/2015 0.91 1.14 0.9002 1.14 1,615,957
03/18/2015 0.7801 0.81 0.7101 0.81 221,878
03/17/2015 0.71 0.78 0.71 0.78 125,010
03/16/2015 0.77 0.8 0.7428 0.77 178,622
03/13/2015 0.69 0.75 0.69 0.75 43,541
03/12/2015 0.743 0.7497 0.6901 0.71 21,873
03/11/2015 0.74 0.74 0.66 0.6701 372,606
03/10/2015 0.8 0.8 0.637 0.71 530,955
03/09/2015 0.77 0.79 0.751 0.765 112,087
03/06/2015 0.75 0.7999 0.72 0.73 237,927
03/05/2015 0.7101 0.77 0.71 0.74 81,899
03/04/2015 0.79 0.79 0.7001 0.7101 207,067
03/03/2015 0.78 0.8 0.76 0.76 361,936
03/02/2015 0.75 0.86 0.75 0.751 453,126
02/27/2015 0.87 0.8999 0.741 0.752 2,678,689
02/26/2015 1.3 1.3 0.7164 0.75 3,258,654
02/25/2015 1.38 1.38 1.35 1.35 8,101
02/24/2015 1.3603 1.361 1.32 1.3499 6,733
02/23/2015 1.19 1.32 1.15 1.26 12,405
02/20/2015 1.21 1.322 1.21 1.2676 3,612
02/19/2015 1.1912 1.28 1.1912 1.28 12,149
02/18/2015 1.25 1.29 1.17 1.17 14,355
02/17/2015 1.16 1.37 1.16 1.2 17,244
02/13/2015 1.13 1.1661 1.13 1.14 2,247
02/12/2015 1.09 1.12 1.09 1.12 5,808
02/11/2015 1.11 1.11 1.05 1.06 9,877
02/10/2015 1.07 1.11 1.06 1.08 23,055
02/09/2015 1.0401 1.1 1.0401 1.07 21,569
02/06/2015 1.04 1.05 1.01 1.0356 14,300
02/05/2015 1.03 1.0301 1.01 1.0299 13,300
02/04/2015 1.05 1.05 1 1.01 34,393
02/03/2015 1.049 1.07 1.04 1.04 12,120
02/02/2015 1.02 1.07 1 1.03 13,400
01/30/2015 1.01 1.07 1 1 14,500
01/29/2015 1.013 1.07 1.01 1.05 17,257
01/28/2015 1.03 1.05 1.03 1.04 720
01/27/2015 1.04 1.1 1.04 1.06 6,405
01/26/2015 1.11 1.11 1.07 1.07 14,320
01/23/2015 1.09 1.09 1.0794 1.08 1,720
01/22/2015 1.031 1.1 0.98 1.1 27,474
01/21/2015 1.059 1.076 1 1.02 23,485
01/20/2015 1.1001 1.1199 1.04 1.09 30,949
01/16/2015 1.14 1.18 1.1 1.12 29,443
01/15/2015 1.15 1.19 1.1 1.16 24,469
01/14/2015 1.15 1.16 1.15 1.16 6,425
01/13/2015 1.15 1.21 1.1 1.16 34,726
01/12/2015 1.15 1.165 1.15 1.16 8,342
01/09/2015 1.12 1.1824 1.1 1.16 31,561
01/08/2015 1.1999 1.21 1.1632 1.21 34,800
01/07/2015 1.2 1.27 1.14 1.2 18,604
01/06/2015 1.19 1.24 1.19 1.21 5,400
01/05/2015 1.28 1.28 1.17 1.19 34,935
01/02/2015 1.32 1.32 1.27 1.3 2,920
12/31/2014 1.29 1.32 1.21 1.32 53,689
12/30/2014 1.41 1.42 1.25 1.31 62,278
12/29/2014 1.35 1.43 1.35 1.43 43,820
*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?