Electro Scientific Indust... (ESIO)
NASDAQ: ESIO
· Real-Time Price · USD
29.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ESIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2019 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.00% | 0 |
| Feb 1, 2019 | 29.99 | 30.01 | 29.99 | 29.99 | 29.99 | -0.03% | 5,668,273 |
| Jan 31, 2019 | 30.00 | 30.02 | 29.99 | 30.00 | 30.00 | 0.00% | 1,892,043 |
| Jan 30, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 0.03% | 1,221,611 |
| Jan 29, 2019 | 30.00 | 30.00 | 29.98 | 29.99 | 29.99 | -0.03% | 220,077 |
| Jan 28, 2019 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | 0.03% | 369,038 |
| Jan 25, 2019 | 29.99 | 30.00 | 29.97 | 29.99 | 29.99 | 0.03% | 422,896 |
| Jan 24, 2019 | 29.99 | 30.01 | 29.97 | 29.98 | 29.98 | -0.07% | 648,450 |
| Jan 23, 2019 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | 0.10% | 768,124 |
| Jan 22, 2019 | 29.98 | 30.00 | 29.96 | 29.97 | 29.97 | -0.07% | 317,583 |
| Jan 18, 2019 | 29.97 | 30.00 | 29.96 | 29.99 | 29.99 | 0.07% | 850,394 |
| Jan 17, 2019 | 29.95 | 29.98 | 29.95 | 29.97 | 29.97 | 0.07% | 511,266 |
| Jan 16, 2019 | 29.96 | 29.96 | 29.95 | 29.95 | 29.95 | -0.03% | 377,459 |
| Jan 15, 2019 | 29.93 | 29.96 | 29.93 | 29.96 | 29.96 | 0.10% | 675,944 |
| Jan 14, 2019 | 29.92 | 29.94 | 29.92 | 29.93 | 29.93 | -0.03% | 357,722 |
| Jan 11, 2019 | 29.92 | 29.94 | 29.92 | 29.94 | 29.94 | 0.10% | 972,566 |
| Jan 10, 2019 | 29.94 | 29.94 | 29.91 | 29.91 | 29.91 | -0.10% | 781,321 |
| Jan 9, 2019 | 29.95 | 29.96 | 29.93 | 29.94 | 29.94 | -0.07% | 1,215,893 |
| Jan 8, 2019 | 29.94 | 29.97 | 29.94 | 29.96 | 29.96 | 0.07% | 830,015 |
| Jan 7, 2019 | 29.94 | 29.96 | 29.93 | 29.94 | 29.94 | 0.00% | 1,148,426 |