Quantcast
ESIO

Historical Stock Prices

$29.72
*  
0.02
0.07%
Get ESIO Alerts
*Delayed - data as of Dec. 14, 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 29.62 29.74 29.57 29.72 322,890
12/13/2018 29.7 29.79 29.63 29.7 301,472
12/12/2018 29.65 29.74 29.6 29.69 503,632
12/11/2018 29.7 29.74 29.6 29.63 301,060
12/10/2018 29.58 29.63 29.3118 29.61 688,594
12/07/2018 29.5 29.68 29.5 29.62 543,852
12/06/2018 29.38 29.57 29.06 29.5 837,123
12/04/2018 29.57 29.57 29.49 29.5 955,384
12/03/2018 29.58 29.62 29.43 29.55 959,838
11/30/2018 29.11 29.55 28.98 29.4 1,050,770
11/29/2018 29.05 29.185 28.93 29.13 304,597
11/28/2018 29.01 29.18 28.9 29.18 427,937
11/27/2018 28.92 29.06 28.82 28.89 499,733
11/26/2018 29.06 29.24 28.81 28.93 377,451
11/23/2018 29 29.09 29 29.01 252,780
11/21/2018 28.86 28.88 28.785 28.84 331,757
11/20/2018 28.64 29.08 28.61 28.81 719,968
11/19/2018 28.99 29.055 28.61 28.62 708,181
11/16/2018 29.13 29.18 28.95 28.98 688,695
11/15/2018 29 29.36 28.93 29.23 886,916
11/14/2018 29.09 29.25 28.98 29.05 565,342
11/13/2018 28.96 29.19 28.88 28.98 833,072
11/12/2018 29.03 29.06 28.82 28.88 1,038,130
11/09/2018 29.33 29.46 28.98 29.01 1,178,780
11/08/2018 29.4 29.5 29.3 29.35 1,024,704
11/07/2018 29.5 29.6199 29.24 29.5 1,844,288
11/06/2018 29.21 29.5 29.12 29.48 1,679,063
11/05/2018 29 29.34 28.9 29.26 1,592,090
11/02/2018 29.1 29.34 28.95 29.01 2,215,457
11/01/2018 28.77 29.25 28.6701 29.25 4,398,381
10/31/2018 28.06 29.09 27.89 29 4,762,179
10/30/2018 27.31 28.73 26.85 28.53 13,243,360
10/29/2018 15.04 15.25 14.66 14.93 727,012
10/26/2018 14.22 14.9496 13.92 14.75 627,096
10/25/2018 14.16 14.72 14.15 14.6 1,090,012
10/24/2018 15.03 15.03 14 14.01 649,492
10/23/2018 14.6 15.19 14.4388 15.11 447,080
10/22/2018 15.23 15.49 14.82 14.97 453,890
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
*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