ESIO Quote, Trading Chart, Electro Scientific Industries Inc.

home / stock / esio / esio quote

Stock Information
Company Name: Electro Scientific Industries Inc.
Stock Symbol: ESIO
Market: NASDAQ
Menu
ESIO ESIO Quote ESIO Short ESIO News ESIO Articles ESIO Message Board
Get ESIO Alerts

News, Short Squeeze, Breakout and More Instantly...
ESIO Quote
Last:$29.99
Change Percent:-0.03%
Open:$29.99
Previous Close:$29.99
High:$30.01
Low:$29.99
Volume:5,668,273
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
ESIO Chart
Last Twenty Trading Days
Date:2019-02-01
Open:$29.99
Close:$29.99
High:$30.01
Low:$29.99
Volume:5,668,273
Date:2019-01-31
Open:$30.00
Close:$30.00
High:$30.02
Low:$29.99
Volume:1,892,043
Date:2019-01-30
Open:$29.99
Close:$30.00
High:$30.00
Low:$29.99
Volume:1,221,611
Date:2019-01-29
Open:$30.00
Close:$29.99
High:$30.00
Low:$29.98
Volume:220,077
Date:2019-01-28
Open:$29.98
Close:$30.00
High:$30.00
Low:$29.98
Volume:369,038
Date:2019-01-25
Open:$29.99
Close:$29.99
High:$30.00
Low:$29.97
Volume:422,896
Date:2019-01-24
Open:$29.99
Close:$29.98
High:$30.01
Low:$29.97
Volume:648,450
Date:2019-01-23
Open:$29.98
Close:$30.00
High:$30.00
Low:$29.98
Volume:768,124
Date:2019-01-22
Open:$29.98
Close:$29.97
High:$30.00
Low:$29.96
Volume:317,583
Date:2019-01-18
Open:$29.97
Close:$29.99
High:$30.00
Low:$29.96
Volume:850,394
Date:2019-01-17
Open:$29.95
Close:$29.97
High:$29.98
Low:$29.95
Volume:511,266
Date:2019-01-16
Open:$29.96
Close:$29.95
High:$29.96
Low:$29.95
Volume:377,459
Date:2019-01-15
Open:$29.93
Close:$29.96
High:$29.96
Low:$29.93
Volume:675,944
Date:2019-01-14
Open:$29.92
Close:$29.93
High:$29.94
Low:$29.92
Volume:357,722
Date:2019-01-11
Open:$29.92
Close:$29.94
High:$29.94
Low:$29.92
Volume:972,566
Date:2019-01-10
Open:$29.94
Close:$29.91
High:$29.94
Low:$29.91
Volume:781,321
Date:2019-01-09
Open:$29.95
Close:$29.94
High:$29.96
Low:$29.93
Volume:1,215,893
Date:2019-01-08
Open:$29.94
Close:$29.96
High:$29.97
Low:$29.94
Volume:830,015
Date:2019-01-07
Open:$29.94
Close:$29.94
High:$29.96
Low:$29.93
Volume:1,148,426
Date:2019-01-04
Open:$29.94
Close:$29.94
High:$29.96
Low:$29.93
Volume:1,345,594