Quantcast
ESIO

Historical Stock Prices

$15.04
*  
0.81
5.11%
Get ESIO Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 15.85 15.95 15.02 15.04 543,880
10/18/2018 16.39 16.4397 15.82 15.85 342,694
10/17/2018 16.59 16.8399 16.11 16.46 451,406
10/16/2018 15.89 16.605 15.8 16.5 726,475
10/15/2018 15.7 15.9 15.49 15.73 328,685
10/12/2018 15.76 15.79 15.47 15.71 424,072
10/11/2018 15.42 15.94 15.38 15.4 627,982
10/10/2018 15.71 16.09 15.44 15.47 787,237
10/09/2018 15.65 15.83 15.4 15.82 544,815
10/08/2018 15.84 15.96 15.22 15.69 566,595
10/05/2018 16.5 16.68 15.7301 15.82 629,242
10/04/2018 17 17 16.35 16.53 687,227
10/03/2018 17.1 17.25 16.75 17.01 703,461
10/02/2018 17.35 17.68 16.905 17.01 642,227
10/01/2018 17.5 17.835 17.19 17.38 625,336
09/28/2018 17.3 17.6 17.0746 17.45 367,111
09/27/2018 16.95 17.49 16.81 17.38 382,268
09/26/2018 17.58 17.87 16.89 16.92 461,302
09/25/2018 17.6 17.78 17.4001 17.57 418,095
09/24/2018 17.68 17.7 17.26 17.63 597,897
09/21/2018 18.4 18.62 17.77 17.8 679,259
09/20/2018 17.79 18.355 17.6 18.33 613,340
09/19/2018 17.72 17.91 17.56 17.65 451,856
09/18/2018 18.05 18.17 17.775 17.78 466,547
09/17/2018 18.3 18.33 17.71 18.06 421,636
09/14/2018 18.2 18.4 18.11 18.26 377,515
09/13/2018 17.99 18.293 17.87 18.17 493,800
09/12/2018 17.92 17.97 17.48 17.86 636,113
09/11/2018 17.9 18.08 17.46 17.97 851,732
09/10/2018 18.5 18.75 17.68 17.99 802,943
09/07/2018 18.88 19.242 18.26 18.39 949,743
09/06/2018 20.87 20.89 18.99 18.99 1,328,634
09/05/2018 21.38 21.415 20.51 20.87 478,192
09/04/2018 21.95 22.11 21.15 21.38 609,368
08/31/2018 22.08 22.36 21.71 21.95 882,073
08/30/2018 22.52 22.57 22.06 22.09 434,595
08/29/2018 22.59 22.7 22.35 22.54 347,894
08/28/2018 22.47 22.72 22.28 22.6 394,312
08/27/2018 22.88 23.13 22.43 22.44 524,632
08/24/2018 23.22 23.4 22.87 22.88 364,098
08/23/2018 23.38 23.5 22.8694 23.1 350,684
08/22/2018 23.03 23.59 23.02 23.39 414,918
08/21/2018 22.8 23.2 22.55 23.04 581,558
08/20/2018 22.94 23.25 22.54 22.79 539,251
08/17/2018 23.25 23.49 22.43 22.89 1,129,954
08/16/2018 23.39 23.6 23.08 23.4 540,699
08/15/2018 23.65 23.72 22.8551 23.22 786,043
08/14/2018 23.16 23.9006 22.95 23.65 821,805
08/13/2018 23.13 23.42 22.8 23.07 687,773
08/10/2018 22.44 23.49 22.26 23.18 920,378
08/09/2018 23.1 23.295 22.25 22.35 999,832
08/08/2018 22.33 23.47 21.9432 23.35 857,518
08/07/2018 22.66 22.89 21.61 22.25 847,269
08/06/2018 22.5 23.25 22.23 22.67 1,445,940
08/03/2018 21.58 22.54 21.3 22.49 1,511,667
08/02/2018 21.09 21.8999 20.5 21.43 3,697,781
08/01/2018 18.18 18.22 17.5 17.8 1,235,538
07/31/2018 17.77 18.21 17.39 18.03 814,300
07/30/2018 17.56 17.97 17.26 17.91 705,423
07/27/2018 17.37 17.84 17.352 17.63 463,911
07/26/2018 17.16 17.66 17.0118 17.3 369,321
07/25/2018 17.58 17.58 16.93 17.16 617,049
07/24/2018 17.76 18.23 17.36 17.58 366,393
07/23/2018 17.92 17.955 17.55 17.75 320,756
07/20/2018 18.01 18.045 17.7 17.92 310,111
07/19/2018 18.36 18.36 17.81 18.03 404,449
*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?

Smart Portfolio