Evans & Sutherland Computer Corp (OP: ESCC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.250	1.250	1.250	0	+0.09(+7.76%)
Mar 28, 2018	1.160	1.170	1.150	1.160	3,135	-0.01(-0.85%)
Mar 27, 2018	1.140	1.200	1.140	1.170	25,250	-0.01(-0.85%)
Mar 26, 2018	0.9600	1.200	0.9600	1.180	53,303	+0.05(+4.42%)
Mar 23, 2018		1.190	1.070	1.130	171,475	+0.07(+6.60%)
Mar 22, 2018	1.050	1.070	1.020	1.060	38,970	+0.04(+3.92%)
Mar 21, 2018	0.9500	1.050	0.9500	1.020	62,759	+0.01(+0.99%)
Mar 20, 2018	0.9350	1.010	0.9350	1.010	13,000	+0.01(+1.00%)
Mar 19, 2018	0.9400	1.000	0.9300	1.000	9,866	-0.02(-1.96%)
Mar 16, 2018	1.020	1.020	1.020	1.020	1,210	+0.00(+0.00%)
Mar 15, 2018	0.9389	1.020	0.9389	1.020	1,327	+0.02(+2.00%)
Mar 13, 2018		1.000	1.000	1.000	0	-0.04(-3.85%)
Mar 09, 2018		1.040	1.040	1.040	0	+0.04(+4.00%)
Mar 06, 2018		1.000	1.000	1.000	0	-0.04(-3.85%)
Mar 02, 2018		1.040	1.040	1.040	0	+0.01(+0.97%)
Mar 01, 2018	1.010	1.040	1.010	1.030	6,300	-0.02(-1.90%)
Feb 27, 2018		1.050	1.050	1.050	0	+0.02(+1.94%)
Feb 23, 2018		1.030	1.030	1.030	0	+0.00(+0.00%)
Feb 16, 2018		1.030	1.030	1.030	0	+0.03(+3.00%)
Feb 15, 2018	0.9899	1.000	0.9899	1.000	8,308	+0.00(+0.11%)
Feb 14, 2018	0.9598	0.9999	0.9598	0.9989	34,770	+0.09(+10.38%)
Feb 13, 2018	0.9050	0.9050	0.9050	0.9050	3,880	-0.05(-5.73%)
Feb 12, 2018	0.9150	0.9600	0.8900	0.9600	44,563	+0.04(+4.92%)
Feb 09, 2018	0.9399	0.9600	0.9150	0.9150	19,500	-0.03(-3.17%)
Feb 07, 2018		0.9450	0.9450	0.9450	0	+0.03(+3.27%)
Feb 06, 2018		0.9151	0.9151	0.9151	0	-0.01(-1.60%)
Feb 05, 2018	0.9300	0.9420	0.9300	0.9300	3,375	-0.03(-3.12%)
Feb 02, 2018	0.9549	0.9600	0.9549	0.9600	28,400	+0.03(+3.23%)
Jan 30, 2018		0.9300	0.9300	0.9300	0	-0.06(-5.72%)
Jan 29, 2018	0.9400	0.9864	0.9400	0.9864	21,402	+0.04(+3.84%)
Jan 26, 2018	0.9499	0.9499	0.9499	0.9499	1,000	+0.04(+4.38%)
Jan 25, 2018	0.9001	0.9260	0.9000	0.9100	21,000	+0.01(+1.11%)
Jan 24, 2018	0.9000	0.9001	0.9000	0.9000	39,587	+0.00(+0.00%)
Jan 23, 2018	0.9001	0.9001	0.9001	0.9000	77,564	+0.00(+0.00%)
Jan 22, 2018	0.9500	0.9500	0.9000	0.9000	9,677	+0.01(+1.12%)
Jan 19, 2018	0.9001	0.9001	0.8900	0.8900	19,272	-0.01(-1.11%)
Jan 18, 2018	0.9030	0.9100	0.9000	0.9000	106,998	+0.00(+0.00%)
Jan 17, 2018	0.9050	0.9051	0.8900	0.9000	22,000	+0.01(+0.56%)
Jan 16, 2018	0.9500	0.9959	0.8950	0.8950	95,003	-0.03(-2.72%)
Jan 12, 2018		0.9200	0.9200	0.9200	0	-0.05(-5.35%)
Jan 11, 2018	1.010	1.010	0.9300	0.9720	20,100	-0.01(-0.82%)
Jan 10, 2018	0.9210	0.9800	0.9201	0.9800	22,422	+0.06(+6.51%)
Jan 09, 2018	0.9300	0.9401	0.9201	0.9201	43,000	-0.04(-4.16%)
Jan 08, 2018	0.9400	0.9600	0.9300	0.9600	29,200	+0.02(+2.12%)
Jan 05, 2018	0.9500	0.9501	0.9000	0.9401	35,835	-0.01(-1.04%)
Jan 04, 2018	0.9500	0.9600	0.9400	0.9500	65,750	+0.01(+1.59%)
Jan 03, 2018	0.9500	0.9500	0.9350	0.9351	23,125	-0.07(-7.42%)

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.