• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Evans & Sutherland Computer Corp (OP: ESCC )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 24, 2013 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
    Oct 23, 2013 0.0620 0.0620 0.0610 0.0610 59,500 +0.00(+0.00%)
    Oct 22, 2013 0.0610 0.0842 0.0610 0.0610 6,118 +0.00(+8.93%)
    Oct 21, 2013 0.0550 0.0800 0.0550 0.0560 7,800 -0.02(-25.33%)
    Oct 18, 2013 0.0550 0.0750 0.0550 0.0750 1,225 -0.01(-6.25%)
    Oct 17, 2013 0.0800 0.0800 0.0800 0.0800 3,200 +0.00(+0.00%)
    Oct 16, 2013 0.0700 0.0800 0.0700 0.0800 15,250 +0.00(+0.25%)
    Oct 15, 2013 0.0500 0.0798 0.0500 0.0798 26,222 -0.00(-0.25%)
    Oct 14, 2013 0.0600 0.0800 0.0600 0.0800 65,000 +0.02(+33.33%)
    Oct 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
    Oct 04, 2013 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+33.33%)
    Oct 03, 2013 0.0450 0.0450 0.0450 0.0450 200 -0.01(-18.18%)
    Oct 01, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
    Sep 27, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
    Sep 25, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
    Sep 24, 2013 0.0525 0.0525 0.0400 0.0500 74,800 -0.04(-45.95%)
    Sep 20, 2013 0.0925 0.0925 0.0925 0 -0.00(-2.63%)
    Sep 17, 2013 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
    Sep 12, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
    Sep 10, 2013 0.0680 0.0680 0.0680 0 -0.04(-38.18%)
    Sep 06, 2013 0.1100 0.1100 0.1100 0 +0.04(+61.76%)
    Sep 04, 2013 0.0680 0.0680 0.0680 0 -0.04(-38.18%)
    Aug 30, 2013 0.1100 0.1100 0.1100 0 +0.04(+61.76%)
    Aug 29, 2013 0.0680 0.0680 0.0680 0.0680 100 -0.04(-38.18%)
    Aug 28, 2013 0.1100 0.1100 0.1100 0.1100 2,700 +0.00(+0.00%)
    Aug 26, 2013 0.1100 0.1100 0.1100 0 +0.04(+61.76%)
    Aug 23, 2013 0.0680 0.0680 0.0680 0.0680 2,000 +0.00(+0.00%)
    Aug 22, 2013 0.0680 0.0680 0.0680 0.0680 500 +0.00(+0.00%)
    Aug 21, 2013 0.0680 0.0680 0.0680 0.0680 500 +0.00(+0.00%)
    Aug 20, 2013 0.0680 0.0680 0.0680 0.0680 1,000 -0.04(-38.18%)
    Aug 19, 2013 0.0680 0.1100 0.0680 0.1100 772 +0.01(+10.00%)
    Aug 14, 2013 0.1000 0.1000 0.1000 0 +0.03(+44.93%)
    Aug 06, 2013 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
    Aug 05, 2013 0.0690 0.0690 0.0690 0.0690 2,300 -0.03(-31.00%)
    Aug 02, 2013 0.0680 0.1000 0.0680 0.1000 33,853 +0.00(+0.00%)
    Jul 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
    Jul 29, 2013 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
    Jul 26, 2013 0.0700 0.0700 0.0700 0.0700 7,700 -0.01(-11.17%)
    Jul 24, 2013 0.0788 0.0788 0.0788 0 +0.03(+54.51%)
    Jul 23, 2013 0.0799 0.0799 0.0510 0.0510 3,100 +0.00(+10.63%)
    Jul 22, 2013 0.0471 0.0471 0.0461 0.0461 1,844 -0.02(-34.14%)
    Jul 19, 2013 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+2.94%)
    Jul 12, 2013 0.0680 0.0680 0.0680 0.0680 0 -0.01(-15.00%)
    Jul 11, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.03(+73.54%)
    Jul 09, 2013 0.0461 0.0461 0.0461 0 -0.03(-42.38%)
    Jul 08, 2013 0.0450 0.0800 0.0450 0.0800 9,050 +0.00(+0.00%)
    Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.03(+51.23%)
    Jun 26, 2013 0.0529 0.0529 0.0529 0 -0.01(-11.83%)
    Jun 25, 2013 0.0456 0.0600 0.0456 0.0600 26,100 -0.02(-25.00%)
    Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
    Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
    Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 8,700 -0.03(-33.33%)
    Jun 12, 2013 0.0500 0.0900 0.0500 0.0900 400,900 +0.03(+50.00%)
    Jun 10, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
    Jun 07, 2013 0.0539 0.0800 0.0539 0.0800 7,755 +0.03(+48.42%)
    Jun 06, 2013 0.0539 0.0539 0.0539 0.0539 1,987 -0.00(-2.88%)
    Jun 04, 2013 0.0555 0.0555 0.0555 0 +0.00(+3.74%)
    May 24, 2013 0.0535 0.0535 0.0535 0.0535 0 -0.02(-28.67%)
    May 23, 2013 0.0750 0.0900 0.0750 0.0750 7,080 +0.00(+0.00%)
    May 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
    May 15, 2013 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.50%)
    May 13, 2013 0.0530 0.0800 0.0530 0.0800 14,000 +0.00(+0.00%)
    May 09, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
    May 07, 2013 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
    May 06, 2013 0.0510 0.0510 0.0510 0.0510 4,084 -0.01(-21.54%)
    May 02, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
    Apr 29, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
    Apr 26, 2013 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
    Apr 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
    Apr 19, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
    Apr 17, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
    Apr 15, 2013 0.0800 0.0800 0.0800 0 -0.01(-9.09%)
    Apr 12, 2013 0.0650 0.0880 0.0650 0.0880 6,020 +0.02(+35.38%)
    Apr 10, 2013 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
    Apr 09, 2013 0.0660 0.0660 0.0660 0.0660 500 -0.04(-40.00%)
    Apr 08, 2013 0.0610 0.1100 0.0610 0.1100 16,736 +0.05(+83.33%)
    Apr 05, 2013 0.0600 0.0600 0.0600 0.0600 100 -0.01(-14.29%)
    Apr 04, 2013 0.0950 0.0950 0.0700 0.0700 200 -0.05(-41.67%)
    Apr 02, 2013 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
    Apr 01, 2013 0.0950 0.0950 0.0950 0.0950 14,167 +0.00(+0.00%)
    Mar 28, 2013 0.0950 0.0950 0.0950 0.0950 7,000 +0.03(+53.23%)
    Mar 27, 2013 0.0620 0.0620 0.0620 0.0620 2,000 -0.06(-48.33%)
    Mar 26, 2013 0.0900 0.1200 0.0900 0.1200 58,000 +0.06(+93.55%)
    Mar 22, 2013 0.0620 0.0620 0.0620 0 -0.02(-20.00%)
    Mar 21, 2013 0.0900 0.0900 0.0775 0.0775 5,650 -0.00(-2.52%)
    Mar 20, 2013 0.0795 0.0795 0.0795 0.0795 1,200 +0.00(+0.00%)
    Mar 19, 2013 0.0800 0.0800 0.0700 0.0795 12,950 -0.00(-0.63%)
    Mar 18, 2013 0.0485 0.1300 0.0460 0.0800 511,169 +0.03(+63.27%)
    Mar 12, 2013 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
    Mar 11, 2013 0.0400 0.0400 0.0400 0.0400 3,650 +0.00(+0.00%)
    Mar 08, 2013 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-17.53%)
    Mar 07, 2013 0.0400 0.0500 0.0400 0.0485 24,000 +0.02(+64.41%)
    Mar 01, 2013 0.0295 0.0295 0.0295 0 -0.02(-41.00%)
    Feb 28, 2013 0.0460 0.0500 0.0460 0.0500 3,000 +0.02(+72.41%)
    Feb 27, 2013 0.0330 0.0380 0.0290 0.0290 33,250 +0.00(+0.69%)
    Feb 25, 2013 0.0288 0.0288 0.0288 0.0288 0 +0.00(+6.67%)
    Feb 20, 2013 0.0270 0.0270 0.0270 0.0270 0 -0.01(-30.77%)
    Feb 12, 2013 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
    Feb 11, 2013 0.0270 0.0400 0.0255 0.0300 1,930,260 -0.01(-33.33%)
    Feb 07, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.21%)
    Feb 06, 2013 0.0351 0.0351 0.0351 0.0351 2,000 +0.01(+17.00%)
    Feb 01, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
    Jan 31, 2013 0.0300 0.0300 0.0300 0.0300 22,830 -0.01(-18.92%)
    Jan 30, 2013 0.0370 0.0370 0.0370 0.0370 8,200 -0.00(-5.13%)
    Jan 28, 2013 0.0390 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
    Jan 25, 2013 0.0350 0.0450 0.0340 0.0450 34,167 +0.00(+12.50%)
    Jan 24, 2013 0.0350 0.0400 0.0350 0.0400 42,361 +0.02(+65.98%)
    Jan 22, 2013 0.0241 0.0241 0.0241 0 -0.01(-31.14%)
    Jan 17, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
    Jan 15, 2013 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
    Jan 12, 2013 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
    Jan 11, 2013 0.0300 0.0349 0.0300 0.0310 37,584 +0.00(+3.33%)
    Jan 10, 2013 0.0271 0.0300 0.0270 0.0300 91,100 +0.00(+0.00%)
    Jan 09, 2013 0.0270 0.0300 0.0270 0.0300 66,453 -0.00(-9.09%)
    Jan 08, 2013 0.0211 0.0330 0.0211 0.0330 57,917 +0.01(+50.00%)
    Jan 03, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+4.27%)
    Jan 02, 2013 0.0220 0.0220 0.0211 0.0211 55,738 +0.00(+0.00%)
    Dec 31, 2012 0.0211 0.0211 0.0211 0.0211 1,489 +0.00(+0.00%)
    Dec 28, 2012 0.0250 0.0250 0.0211 0.0211 12,514 -0.00(-15.60%)
    Dec 27, 2012 0.0250 0.0278 0.0250 0.0250 5,387 +0.00(+0.00%)
    Dec 24, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
    Dec 21, 2012 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
    Dec 20, 2012 0.0220 0.0250 0.0220 0.0250 70,900 +0.00(+13.64%)
    Dec 19, 2012 0.0230 0.0230 0.0220 0.0220 11,700 -0.01(-21.43%)
    Dec 17, 2012 0.0280 0.0280 0.0280 0 +0.00(+16.18%)
    Dec 14, 2012 0.0250 0.0300 0.0241 0.0241 18,969 -0.00(-3.60%)
    Dec 13, 2012 0.0250 0.0250 0.0250 0.0250 175 -0.01(-35.40%)
    Dec 12, 2012 0.0260 0.0387 0.0260 0.0387 11,000 +0.01(+29.00%)
    Dec 11, 2012 0.0311 0.0311 0.0250 0.0300 69,251 -0.01(-25.00%)
    Dec 10, 2012 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
    Dec 07, 2012 0.0290 0.0400 0.0270 0.0400 62,200 +0.01(+37.93%)
    Dec 06, 2012 0.0250 0.0300 0.0250 0.0290 1,501,292 +0.00(+15.54%)
    Dec 05, 2012 0.0450 0.0450 0.0251 0.0251 23,637 -0.00(-16.33%)
    Dec 04, 2012 0.0450 0.0450 0.0250 0.0300 36,967 -0.00(-6.25%)
    Nov 30, 2012 0.0360 0.0360 0.0320 0.0320 99,470 -0.01(-20.00%)
    Nov 29, 2012 0.0560 0.0560 0.0400 0.0400 216,508 -0.01(-20.00%)
    Nov 28, 2012 0.0430 0.0590 0.0355 0.0500 616,826 -0.01(-9.26%)
    Nov 27, 2012 0.0880 0.0880 0.0450 0.0551 519,859 -0.03(-37.39%)
    Nov 26, 2012 0.0368 0.1600 0.0359 0.0880 3,413,737 +0.06(+222.34%)
    Nov 20, 2012 0.0273 0.0273 0.0273 0 -0.00(-1.44%)
    Nov 16, 2012 0.0277 0.0277 0.0277 0 +0.01(+38.50%)
    Nov 14, 2012 0.0200 0.0200 0.0200 0 +0.00(+6.95%)
    Nov 13, 2012 0.0170 0.0187 0.0170 0.0187 52,931 +0.00(+0.00%)
    Nov 12, 2012 0.0300 0.0373 0.0118 0.0187 467,945 -0.01(-32.00%)
    Nov 09, 2012 0.0330 0.0330 0.0232 0.0275 101,400 -0.00(-8.33%)
    Nov 08, 2012 0.0320 0.0320 0.0300 0.0300 43,200 +0.00(+0.00%)
    Nov 07, 2012 0.0381 0.0381 0.0300 0.0300 241,633 -0.03(-53.13%)
    Nov 05, 2012 0.0640 0.0640 0.0640 0 +0.03(+109.84%)
    Nov 02, 2012 0.0305 0.0305 0.0305 0.0305 4,000 -0.03(-49.17%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.