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 (%)
Apr 28, 2017		1.510	1.510	1.510	0	-0.05(-3.21%)
Apr 27, 2017	1.560	1.560	1.560	1.560	2,070	+0.01(+0.65%)
Apr 26, 2017	1.490	1.550	1.490	1.550	1,204	+0.00(+0.00%)
Apr 25, 2017	1.540	1.550	1.540	1.550	2,500	+0.06(+4.03%)
Apr 24, 2017	1.520	1.520	1.490	1.490	26,000	-0.05(-3.25%)
Apr 21, 2017	1.580	1.600	1.540	1.540	29,526	-0.03(-1.91%)
Apr 20, 2017	1.530	1.570	1.500	1.570	2,100	-0.02(-1.26%)
Apr 13, 2017		1.590	1.590	1.590	0	+0.01(+0.64%)
Apr 12, 2017	1.490	1.620	1.490	1.580	5,915	+0.09(+6.03%)
Apr 11, 2017	1.500	1.500	1.490	1.490	17,891	-0.01(-0.66%)
Apr 10, 2017	1.550	1.550	1.480	1.500	28,938	-0.10(-6.25%)
Apr 07, 2017	1.620	1.620	1.600	1.600	10,736	-0.02(-1.23%)
Apr 05, 2017		1.620	1.620	1.620	0	-0.03(-1.82%)
Apr 04, 2017	1.560	1.650	1.560	1.650	1,650	+0.00(+0.00%)
Apr 03, 2017	1.638	1.650	1.630	1.650	6,485	+0.00(+0.00%)
Mar 31, 2017	1.580	1.650	1.560	1.650	5,250	+0.09(+5.77%)
Mar 30, 2017	1.560	1.560	1.560	1.560	374	+0.01(+0.65%)
Mar 27, 2017		1.550	1.550	1.550	74	-0.05(-3.13%)
Mar 24, 2017	1.630	1.630	1.600	1.600	18,098	-0.03(-1.84%)
Mar 23, 2017	1.632	1.650	1.620	1.630	14,743	-0.07(-4.12%)
Mar 22, 2017	1.660	1.700	1.650	1.700	1,642	+0.00(+0.00%)
Mar 21, 2017	1.630	1.700	1.610	1.700	9,883	+0.07(+4.29%)
Mar 20, 2017	1.700	1.700	1.630	1.630	1,695	-0.07(-4.12%)
Mar 17, 2017	1.620	1.700	1.500	1.700	23,110	+0.06(+3.66%)
Mar 16, 2017	1.700	1.700	1.600	1.640	20,315	-0.01(-0.61%)
Mar 15, 2017	1.675	1.800	1.510	1.650	45,885	-0.05(-2.94%)
Mar 14, 2017	1.555	1.980	1.550	1.700	104,866	+0.23(+15.65%)
Mar 13, 2017	1.470	1.470	1.470	1.470	450	+0.00(+0.00%)
Mar 10, 2017	1.430	1.486	1.430	1.470	3,100	+0.07(+5.00%)
Mar 09, 2017	1.250	1.400	1.250	1.400	27,879	+0.06(+4.48%)
Mar 08, 2017	1.340	1.344	1.340	1.340	1,800	+0.03(+2.29%)
Mar 06, 2017		1.310	1.310	1.310	3	+0.01(+0.77%)
Mar 03, 2017	1.300	1.300	1.300	1.300	10,000	+0.00(+0.00%)
Mar 02, 2017	1.220	1.300	1.220	1.300	13,060	+0.05(+4.00%)
Mar 01, 2017	1.250	1.270	1.210	1.250	61,063	+0.00(+0.00%)
Feb 28, 2017	1.250	1.250	1.250	1.250	1,000	+0.00(+0.00%)
Feb 27, 2017	1.250	1.250	1.250	1.250	4,048	+0.05(+4.17%)
Feb 24, 2017	1.200	1.200	1.200	1.200	3,000	-0.05(-4.00%)
Feb 22, 2017		1.250	1.250	1.250	52	+0.04(+3.31%)
Feb 21, 2017	1.210	1.210	1.210	1.210	10,126	-0.05(-3.97%)
Feb 17, 2017		1.260	1.260	1.260	0	+0.05(+4.12%)
Feb 16, 2017	1.210	1.210	1.210	1.210	9,794	+0.01(+0.84%)
Feb 15, 2017	1.200	1.230	1.200	1.200	57,060	+0.00(+0.00%)
Feb 14, 2017	1.250	1.250	1.200	1.200	8,300	-0.03(-2.44%)
Feb 13, 2017	1.250	1.250	1.230	1.230	3,300	+0.00(+0.00%)
Feb 09, 2017		1.230	1.230	1.230	1	+0.00(+0.00%)
Feb 08, 2017	1.200	1.250	1.180	1.230	13,506	+0.05(+4.24%)
Feb 07, 2017	1.240	1.290	1.180	1.180	32,392	-0.06(-4.84%)
Feb 06, 2017	1.180	1.250	1.180	1.240	5,059	+0.04(+3.34%)
Feb 03, 2017	1.270	1.270	1.180	1.200	2,724	-0.03(-2.45%)
Feb 02, 2017	1.300	1.300	1.230	1.230	35,550	-0.11(-8.21%)
Jan 31, 2017		1.340	1.340	1.340	0	+0.05(+3.88%)
Jan 30, 2017	1.290	1.300	1.290	1.290	27,000	+0.00(+0.00%)
Jan 26, 2017		1.290	1.290	1.290	0	+0.10(+8.40%)
Jan 25, 2017	1.180	1.190	1.150	1.190	30,091	+0.06(+5.31%)
Jan 24, 2017	1.160	1.160	1.110	1.130	38,123	-0.07(-5.83%)
Jan 23, 2017	1.200	1.200	1.200	1.200	1,408	+0.00(+0.00%)
Jan 20, 2017	1.190	1.200	1.190	1.200	3,240	+0.01(+0.84%)
Jan 19, 2017	1.170	1.190	1.170	1.190	4,165	+0.02(+1.71%)
Jan 18, 2017	1.110	1.170	1.110	1.170	3,327	+0.00(+0.00%)
Jan 17, 2017	1.170	1.170	1.170	1.170	500	+0.03(+2.63%)
Jan 13, 2017		1.140	1.140	1.140	0	-0.06(-5.00%)
Jan 12, 2017	1.160	1.200	1.130	1.200	1,780	+0.00(+0.00%)
Jan 11, 2017	1.200	1.200	1.200	1.200	2,000	+0.00(+0.00%)
Jan 10, 2017	1.230	1.230	1.130	1.200	16,285	-0.03(-2.44%)
Jan 09, 2017	1.320	1.320	1.150	1.230	19,235	-0.02(-1.60%)
Jan 05, 2017		1.250	1.250	1.250	0	-0.10(-7.41%)
Jan 04, 2017	1.300	1.400	1.300	1.350	2,341	+0.05(+3.85%)
Jan 03, 2017	1.300	1.300	1.300	1.300	294	+0.00(+0.00%)
Dec 30, 2016		1.300	1.300	1.300	0	+0.13(+11.11%)
Dec 29, 2016	1.150	1.170	1.100	1.170	17,036	+0.12(+11.43%)
Dec 28, 2016	1.070	1.120	1.020	1.050	49,700	-0.05(-4.55%)
Dec 27, 2016	1.050	1.240	1.000	1.100	74,662	+0.06(+5.77%)
Dec 23, 2016		1.040	1.040	1.040	0	-0.07(-6.31%)
Dec 22, 2016	1.130	1.180	1.010	1.110	56,788	-0.01(-0.89%)
Dec 20, 2016		1.120	1.120	1.120	0	-0.08(-6.67%)
Dec 19, 2016	1.140	1.250	1.100	1.200	26,665	+0.06(+5.26%)
Dec 16, 2016	1.140	1.140	1.140	1.140	2,001	-0.05(-4.20%)
Dec 15, 2016	1.040	1.190	1.040	1.190	278,805	+0.22(+22.68%)
Dec 14, 2016	0.9401	0.9700	0.9350	0.9700	225,455	+0.01(+1.04%)
Dec 13, 2016	0.9300	0.9601	0.9300	0.9600	80,242	-0.05(-4.95%)
Dec 12, 2016	1.060	1.060	1.010	1.010	5,029	-0.06(-5.61%)
Dec 09, 2016	1.100	1.100	1.070	1.070	5,199	-0.03(-2.73%)
Dec 08, 2016	1.090	1.100	1.090	1.100	1,000	+0.02(+1.85%)
Dec 05, 2016		1.080	1.080	1.080	0	+0.02(+1.89%)
Dec 02, 2016	1.060	1.060	1.060	1.060	700	-0.02(-1.94%)
Dec 01, 2016	1.080	1.081	1.080	1.081	300	+0.00(+0.09%)
Nov 30, 2016	1.080	1.080	1.080	1.080	2,500	-0.03(-2.70%)
Nov 28, 2016		1.110	1.110	1.110	0	+0.00(+0.00%)
Nov 25, 2016	1.110	1.110	1.110	1.110	600	+0.00(+0.00%)
Nov 23, 2016		1.110	1.110	1.110	0	+0.05(+4.72%)
Nov 22, 2016	1.060	1.060	1.060	1.060	10,130	-0.01(-0.93%)
Nov 17, 2016		1.070	1.070	1.070	1	+0.12(+12.63%)
Nov 16, 2016	0.9500	0.9500	0.9500	0.9500	5,100	+0.00(+0.00%)
Nov 15, 2016	0.9500	0.9500	0.9000	0.9500	16,725	+0.00(+0.00%)
Nov 14, 2016	0.9500	0.9500	0.9500	0.9500	533	-0.01(-1.04%)
Nov 11, 2016	0.9600	0.9600	0.9600	0.9600	100	-0.05(-4.95%)
Nov 09, 2016		1.010	1.010	1.010	0	+0.00(+0.00%)
Nov 08, 2016	1.010	1.010	1.010	1.010	800	-0.11(-9.82%)
Nov 07, 2016	1.120	1.120	1.120	1.120	100	+0.07(+6.67%)
Nov 04, 2016	1.000	1.050	0.9900	1.050	65,394	+0.14(+15.38%)
Oct 31, 2016		0.9100	0.9100	0.9100	0	-0.03(-2.68%)
Oct 28, 2016	0.9202	0.9352	0.9202	0.9351	2,204	-0.01(-1.57%)
Oct 26, 2016		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Oct 25, 2016	1.010	1.010	0.9500	0.9500	9,000	-0.03(-3.06%)
Oct 24, 2016	1.030	1.090	0.9800	0.9800	12,139	+0.00(+0.00%)
Oct 21, 2016	1.000	1.000	0.9302	0.9800	12,148	+0.00(+0.00%)
Oct 20, 2016	1.110	1.120	0.9201	0.9800	39,864	-0.05(-4.85%)
Oct 19, 2016	1.030	1.100	1.010	1.030	28,380	-0.07(-6.36%)
Oct 18, 2016	1.250	1.250	1.060	1.100	12,545	-0.17(-13.39%)
Oct 14, 2016		1.270	1.270	1.270	0	+0.00(+0.00%)
Oct 13, 2016	1.270	1.320	1.270	1.270	67,800	+0.00(+0.00%)
Oct 12, 2016	1.270	1.350	1.270	1.270	62,520	+0.00(+0.00%)
Oct 11, 2016	1.310	1.380	1.270	1.270	58,100	-0.06(-4.51%)
Oct 10, 2016	1.310	1.330	1.280	1.330	10,365	+0.01(+0.76%)
Oct 06, 2016		1.320	1.320	1.320	0	-0.08(-5.71%)
Oct 05, 2016	1.470	1.480	1.400	1.400	19,594	+0.01(+0.72%)
Oct 04, 2016	1.405	1.405	1.330	1.390	25,938	-0.07(-4.79%)
Oct 03, 2016	1.340	1.460	1.290	1.460	64,087	+0.11(+8.15%)
Sep 30, 2016	1.300	1.350	1.290	1.350	29,322	+0.05(+3.85%)
Sep 29, 2016	1.250	1.300	1.250	1.300	302,000	+0.02(+1.56%)
Sep 28, 2016	1.220	1.280	1.050	1.280	17,608	-0.02(-1.54%)
Sep 27, 2016	1.080	1.300	1.080	1.300	74,028	+0.19(+16.91%)
Sep 26, 2016	1.168	1.168	1.090	1.112	3,000	-0.11(-8.85%)
Sep 23, 2016	1.000	1.224	1.000	1.220	70,303	+0.22(+22.00%)
Sep 22, 2016	0.9500	1.000	0.9400	1.000	49,900	+0.00(+0.00%)
Sep 21, 2016	0.9500	1.000	0.9500	1.000	10,700	+0.13(+14.94%)
Sep 20, 2016	0.8700	0.8700	0.8700	0.8700	2,800	-0.08(-8.42%)
Sep 19, 2016	0.9500	0.9500	0.9500	0.9500	5,573	-0.03(-3.06%)
Sep 16, 2016	0.8501	0.9800	0.8500	0.9800	21,900	+0.08(+8.89%)
Sep 14, 2016		0.9000	0.9000	0.9000	0	+0.01(+0.56%)
Sep 13, 2016	0.9500	0.9500	0.7620	0.8950	28,300	+0.06(+7.19%)
Sep 12, 2016	0.8350	0.8350	0.8350	0.8350	186	+0.00(+0.00%)
Sep 09, 2016	0.7540	0.8350	0.7540	0.8350	15,700	+0.08(+11.33%)
Sep 08, 2016	0.7500	0.7500	0.7500	0.7500	20,700	+0.00(+0.33%)
Sep 07, 2016	0.7000	0.7475	0.7000	0.7475	18,805	+0.01(+1.70%)
Sep 01, 2016		0.7350	0.7350	0.7350	0	-0.02(-2.00%)
Aug 30, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.33%)
Aug 29, 2016	0.7475	0.7475	0.7475	0.7475	1,200	+0.09(+13.26%)
Aug 25, 2016		0.6600	0.6600	0.6600	0	-0.04(-5.71%)
Aug 24, 2016	0.7101	0.7101	0.7000	0.7000	35,200	-0.05(-6.67%)
Aug 19, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Aug 18, 2016	0.7500	0.7500	0.7500	0.7500	1,000	+0.00(+0.00%)
Aug 17, 2016	0.7500	0.7500	0.7420	0.7500	7,500	+0.00(+0.03%)
Aug 16, 2016	0.7380	0.7498	0.7380	0.7498	1,790	+0.10(+15.35%)
Aug 15, 2016	0.6505	0.6506	0.6500	0.6500	18,000	-0.09(-12.75%)
Aug 12, 2016	0.6450	0.7450	0.6450	0.7450	1,050	+0.09(+14.62%)
Aug 11, 2016	0.6501	0.6501	0.6500	0.6500	15,600	+0.00(+0.00%)
Aug 10, 2016	0.6500	0.6500	0.6500	0.6500	2,349	+0.00(+0.00%)
Aug 09, 2016	0.6500	0.6500	0.6500	0.6500	1,750	+0.00(+0.00%)
Aug 08, 2016	0.6700	0.6700	0.6500	0.6500	3,077	-0.03(-3.70%)
Aug 05, 2016	0.5900	0.6750	0.5900	0.6750	36,850	+0.08(+14.12%)
Aug 04, 2016	0.7200	0.7500	0.5100	0.5915	176,223	-0.13(-17.85%)
Aug 02, 2016		0.7200	0.7200	0.7200	0	+0.00(+0.00%)
Aug 01, 2016	0.7499	0.7500	0.7002	0.7200	28,478	-0.03(-4.00%)
Jul 28, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jul 27, 2016	0.7500	0.7500	0.7500	0.7500	3,000	+0.00(+0.00%)
Jul 22, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jul 20, 2016		0.7500	0.7500	0.7500	0	-0.02(-2.60%)
Jul 18, 2016		0.7700	0.7700	0.7700	0	+0.00(+0.00%)
Jul 14, 2016		0.7700	0.7700	0.7700	0	+0.05(+6.94%)
Jul 13, 2016	0.7200	0.7200	0.7200	0.7200	1,000	-0.05(-6.49%)
Jul 12, 2016	0.7700	0.7700	0.7700	0.7700	200	+0.05(+6.94%)
Jul 11, 2016	0.7200	0.7200	0.7200	0.7200	300	+0.02(+2.86%)
Jul 01, 2016		0.7000	0.7000	0.7000	22	-0.13(-15.18%)
Jun 30, 2016	0.8253	0.8253	0.8253	0.8253	410	+0.05(+5.81%)
Jun 23, 2016		0.7800	0.7800	0.7800	0	+0.08(+11.41%)
Jun 22, 2016	0.7155	0.7155	0.7001	0.7001	2,500	-0.13(-15.17%)
Jun 21, 2016	0.7500	0.8253	0.7301	0.8253	11,241	+0.08(+10.04%)
Jun 15, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 13, 2016		0.7500	0.7500	0.7500	0	-0.05(-6.25%)
Jun 10, 2016	0.8000	0.8000	0.8000	0.8000	2,500	+0.05(+6.67%)
Jun 06, 2016		0.7500	0.7500	0.7500	0	-0.02(-2.60%)
Jun 03, 2016	0.8000	0.8000	0.7700	0.7700	26,440	-0.02(-2.54%)
Jun 02, 2016	0.7901	0.7901	0.7901	0.7901	1,000	+0.00(+0.01%)
Jun 01, 2016	0.7900	0.7900	0.7900	0.7900	192	-0.04(-5.38%)
May 31, 2016	0.8349	0.8349	0.8349	0.8349	100	+0.04(+5.68%)
May 27, 2016		0.7900	0.7900	0.7900	0	-0.05(-6.51%)
May 26, 2016	0.8450	0.8450	0.8450	0.8450	150	+0.06(+8.33%)
May 17, 2016		0.7800	0.7800	0.7800	0	+0.01(+1.30%)
May 16, 2016	0.8000	0.8000	0.7700	0.7700	9,443	-0.08(-9.40%)
May 13, 2016	0.7900	0.8499	0.7900	0.8499	2,910	+0.06(+7.58%)
May 11, 2016		0.7900	0.7900	0.7900	0	-0.04(-4.82%)
May 10, 2016	0.9000	0.9500	0.8100	0.8300	40,700	-0.14(-14.43%)
May 09, 2016	1.090	1.090	0.9000	0.9700	36,628	-0.17(-14.91%)
May 06, 2016	1.090	1.140	1.080	1.140	34,127	+0.05(+4.59%)
May 05, 2016	1.070	1.090	1.070	1.090	18,178	+0.03(+2.83%)
May 04, 2016	1.050	1.060	1.050	1.060	6,200	+0.01(+0.95%)
May 03, 2016	1.080	1.080	1.050	1.050	118,500	-0.05(-4.55%)

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.