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 30, 2018		1.390	1.390	1.390	0	+0.04(+2.96%)
Apr 27, 2018	1.390	1.390	1.320	1.350	33,381	+0.03(+2.27%)
Apr 26, 2018	1.320	1.320	1.320	1.320	405	-0.06(-4.35%)
Apr 25, 2018	1.390	1.394	1.380	1.380	13,100	-0.01(-0.72%)
Apr 24, 2018	1.390	1.404	1.390	1.390	22,822	+0.03(+2.21%)
Apr 23, 2018	1.390	1.390	1.360	1.360	272	-0.05(-3.55%)
Apr 20, 2018	1.400	1.410	1.400	1.410	3,200	-0.02(-1.40%)
Apr 19, 2018	1.410	1.430	1.410	1.430	3,000	+0.05(+3.62%)
Apr 18, 2018	1.400	1.404	1.380	1.380	7,449	-0.05(-3.50%)
Apr 17, 2018	1.430	1.430	1.360	1.430	6,750	-0.01(-0.69%)
Apr 16, 2018	1.380	1.460	1.360	1.440	133,508	+0.00(+0.00%)
Apr 12, 2018		1.440	1.440	1.440	0	+0.01(+0.70%)
Apr 11, 2018	1.400	1.430	1.400	1.430	14,690	+0.03(+2.14%)
Apr 10, 2018	1.320	1.410	1.320	1.400	59,909	+0.09(+6.87%)
Apr 09, 2018	1.300	1.360	1.300	1.310	59,262	+0.01(+0.77%)
Apr 06, 2018	1.330	1.330	1.250	1.300	12,500	-0.05(-3.70%)
Apr 05, 2018	1.300	1.350	1.280	1.350	6,000	+0.05(+3.85%)
Apr 04, 2018	1.280	1.320	1.250	1.300	85,686	+0.02(+1.56%)
Apr 03, 2018	1.250	1.280	1.220	1.280	47,322	+0.08(+6.67%)
Apr 02, 2018	1.200	1.200	1.200	1.200	465	-0.05(-4.00%)
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%)
Jan 02, 2018		1.010	0.9900	1.010	11,500	+0.02(+2.02%)
Dec 29, 2017		0.9900	0.9900	0.9900	0	+0.02(+1.98%)
Dec 28, 2017	0.9201	0.9708	0.8900	0.9708	82,530	+0.02(+2.19%)
Dec 27, 2017	0.9500	0.9500	0.9102	0.9500	41,004	+0.00(+0.00%)
Dec 26, 2017	0.9600	0.9600	0.9300	0.9500	27,505	+0.00(+0.00%)
Dec 22, 2017	0.9700	1.000	0.9500	0.9500	25,744	-0.02(-2.06%)
Dec 21, 2017	0.9700	0.9701	0.9700	0.9700	13,110	-0.05(-4.90%)
Dec 18, 2017		1.020	1.020	1.020	2	+0.02(+2.00%)
Dec 15, 2017	1.020	1.020	1.000	1.000	12,700	+0.01(+1.01%)
Dec 14, 2017	0.9900	0.9901	0.9900	0.9900	6,888	-0.06(-5.71%)
Dec 13, 2017	1.000	1.050	0.9600	1.050	7,950	+0.01(+0.96%)
Dec 12, 2017	1.020	1.040	1.000	1.040	9,196	+0.02(+1.95%)
Dec 11, 2017	1.060	1.060	1.020	1.020	2,700	+0.01(+1.00%)
Dec 08, 2017	1.020	1.070	1.010	1.010	3,820	-0.07(-6.48%)
Dec 06, 2017		1.080	1.080	1.080	0	+0.01(+0.93%)
Dec 05, 2017	1.000	1.070	1.000	1.070	4,302	+0.02(+1.90%)
Dec 04, 2017	0.9500	1.050	0.9460	1.050	19,400	+0.07(+7.14%)
Nov 30, 2017		0.9800	0.9800	0.9800	0	+0.02(+2.08%)
Nov 28, 2017		0.9600	0.9600	0.9600	0	-0.02(-2.04%)
Nov 27, 2017	0.9800	0.9800	0.9800	0.9800	900	+0.02(+2.08%)
Nov 24, 2017	1.000	1.000	0.9600	0.9600	7,000	-0.04(-4.00%)
Nov 22, 2017	0.9500	1.000	0.9400	1.000	118,865	+0.05(+5.26%)
Nov 21, 2017	1.000	1.000	0.9402	0.9500	11,629	-0.05(-5.00%)
Nov 20, 2017	1.000	1.000	1.000	1.000	125	-0.02(-1.96%)
Nov 16, 2017		1.020	1.020	1.020	0	+0.02(+2.00%)
Nov 14, 2017		1.000	1.000	1.000	0	-0.03(-3.10%)
Nov 13, 2017	1.020	1.032	1.020	1.032	1,190	-0.01(-0.77%)
Nov 10, 2017	1.030	1.040	1.030	1.040	3,000	+0.00(+0.00%)
Nov 09, 2017	1.010	1.040	0.9900	1.040	18,904	+0.00(+0.00%)
Nov 08, 2017	1.024	1.050	1.024	1.040	3,441	+0.03(+2.97%)
Nov 07, 2017	1.000	1.010	0.9900	1.010	9,910	+0.00(+0.00%)
Nov 06, 2017	1.040	1.040	0.9900	1.010	16,871	-0.06(-5.61%)
Nov 03, 2017	1.110	1.190	1.040	1.070	77,370	+0.04(+3.88%)
Nov 02, 2017	1.120	1.130	1.030	1.030	15,300	-0.13(-11.21%)
Nov 01, 2017	1.160	1.160	1.160	1.160	1,000	+0.01(+0.88%)
Oct 31, 2017	1.130	1.150	1.130	1.150	1,400	-0.02(-1.72%)
Oct 30, 2017	1.150	1.170	1.150	1.170	9,700	+0.00(+0.00%)
Oct 27, 2017	1.150	1.190	1.150	1.170	3,658	-0.02(-1.68%)
Oct 26, 2017	1.190	1.190	1.190	1.190	3,000	+0.03(+2.59%)
Oct 25, 2017	1.160	1.160	1.160	1.160	500	-0.01(-0.85%)
Oct 24, 2017	1.120	1.180	1.120	1.170	44,495	+0.01(+0.85%)
Oct 23, 2017	1.120	1.160	1.120	1.160	6,421	+0.02(+1.75%)
Oct 20, 2017	1.120	1.160	1.120	1.140	15,600	+0.02(+1.79%)
Oct 18, 2017		1.120	1.120	1.120	0	+0.00(+0.01%)
Oct 17, 2017	1.060	1.120	1.060	1.120	7,400	-0.01(-0.89%)
Oct 16, 2017	1.090	1.130	1.090	1.130	1,200	+0.03(+2.72%)
Oct 13, 2017	1.100	1.160	1.100	1.100	9,100	+0.00(+0.01%)
Oct 12, 2017	1.100	1.112	1.100	1.100	1,900	-0.03(-2.65%)
Oct 11, 2017	1.110	1.130	1.100	1.130	44,213	+0.03(+2.73%)
Oct 10, 2017	1.130	1.158	1.100	1.100	33,748	-0.01(-0.90%)
Oct 09, 2017	1.110	1.110	1.110	1.110	5,217	+0.00(+0.18%)
Oct 05, 2017		1.108	1.108	1.108	0	-0.03(-2.81%)
Oct 04, 2017	1.060	1.144	1.060	1.140	5,957	+0.02(+1.78%)
Oct 03, 2017	1.082	1.140	1.050	1.120	58,727	+0.06(+5.67%)
Oct 02, 2017	1.000	1.096	0.9461	1.060	230,132	+0.09(+9.28%)
Sep 27, 2017		0.9700	0.9700	0.9700	0	-0.01(-1.02%)
Sep 26, 2017	0.9900	0.9900	0.9601	0.9800	4,662	+0.01(+1.03%)
Sep 25, 2017	0.9700	0.9700	0.9700	0.9700	8,636	+0.01(+1.04%)
Sep 22, 2017	1.000	1.020	0.9600	0.9600	4,630	+0.02(+2.13%)
Sep 21, 2017	0.9602	0.9720	0.9400	0.9400	20,596	-0.03(-3.09%)
Sep 20, 2017	0.9700	0.9701	0.9660	0.9700	19,060	-0.08(-7.62%)
Sep 18, 2017		1.050	1.050	1.050	0	+0.10(+10.50%)
Sep 15, 2017	1.000	1.000	0.9502	0.9502	11,881	-0.05(-4.98%)
Sep 14, 2017	1.000	1.000	1.000	1.000	600	+0.04(+4.17%)
Sep 13, 2017	0.9600	0.9600	0.9600	0.9600	660	-0.09(-8.57%)
Sep 12, 2017	1.050	1.050	1.050	1.050	13,500	+0.05(+5.00%)
Sep 07, 2017		1.000	1.000	1.000	0	-0.05(-4.76%)
Sep 06, 2017	1.050	1.050	1.050	1.050	200	+0.00(+0.01%)
Sep 05, 2017	1.050	1.050	1.040	1.050	21,506	-0.00(-0.01%)
Sep 01, 2017	1.150	1.150	1.040	1.050	4,700	-0.10(-8.70%)
Aug 31, 2017	1.150	1.150	1.150	1.150	100	+0.05(+4.55%)
Aug 30, 2017	1.128	1.128	1.100	1.100	950	+0.06(+5.77%)
Aug 29, 2017	1.100	1.100	1.040	1.040	6,241	-0.15(-12.61%)
Aug 25, 2017		1.190	1.190	1.190	0	+0.16(+15.65%)
Aug 24, 2017	1.029	1.029	1.029	1.029	500	-0.02(-2.00%)
Aug 23, 2017	1.000	1.110	1.000	1.050	19,715	+0.10(+10.53%)
Aug 22, 2017	1.000	1.000	0.9499	0.9500	27,645	+0.01(+1.06%)
Aug 21, 2017	0.9500	0.9501	0.9400	0.9400	3,835	-0.02(-2.09%)
Aug 18, 2017	0.9600	0.9601	0.9600	0.9601	500	-0.04(-3.99%)
Aug 16, 2017		1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 15, 2017	1.000	1.000	1.000	1.000	1,350	+0.00(+0.00%)
Aug 14, 2017	1.030	1.030	0.9400	1.000	39,100	-0.05(-4.76%)
Aug 11, 2017	1.050	1.066	1.050	1.050	25,762	+0.00(+0.00%)
Aug 10, 2017	1.070	1.070	1.042	1.050	8,815	-0.02(-1.87%)
Aug 09, 2017	1.060	1.112	1.030	1.070	19,460	-0.02(-1.83%)
Aug 08, 2017	1.090	1.090	1.090	1.090	100	+0.00(+0.00%)
Aug 07, 2017	1.120	1.120	1.090	1.090	1,100	-0.04(-3.54%)
Aug 04, 2017	1.130	1.130	1.130	1.130	306	+0.00(+0.00%)
Aug 03, 2017	1.150	1.164	1.130	1.130	14,538	+0.01(+0.89%)
Aug 02, 2017	1.170	1.170	1.116	1.120	10,705	-0.05(-4.27%)
Aug 01, 2017	1.160	1.192	1.160	1.170	2,638	-0.07(-5.65%)
Jul 31, 2017	1.192	1.240	1.192	1.240	600	+0.13(+11.71%)
Jul 27, 2017		1.110	1.110	1.110	0	-0.09(-7.50%)
Jul 25, 2017		1.200	1.200	1.200	0	+0.05(+4.35%)
Jul 24, 2017	1.190	1.200	1.150	1.150	4,080	+0.00(+0.00%)
Jul 21, 2017	1.120	1.150	1.120	1.150	1,500	+0.05(+4.55%)
Jul 20, 2017	1.110	1.110	1.100	1.100	4,314	-0.01(-0.90%)
Jul 19, 2017	1.130	1.130	1.100	1.110	13,000	-0.09(-7.50%)
Jul 18, 2017	1.130	1.200	1.130	1.200	1,500	+0.08(+7.14%)
Jul 17, 2017	1.110	1.130	1.100	1.120	9,487	-0.01(-0.88%)
Jul 14, 2017	1.120	1.130	1.100	1.130	5,400	+0.00(+0.00%)
Jul 13, 2017	1.200	1.200	1.060	1.130	16,216	-0.04(-3.42%)
Jul 12, 2017	1.160	1.190	1.120	1.170	12,967	+0.01(+0.86%)
Jul 11, 2017	1.160	1.160	1.156	1.160	3,800	+0.01(+0.87%)
Jul 10, 2017	1.200	1.200	1.150	1.150	6,600	-0.05(-4.17%)
Jul 06, 2017		1.200	1.200	1.200	0	-0.02(-1.48%)
Jul 05, 2017	1.218	1.218	1.218	1.218	100	-0.01(-0.98%)
Jul 03, 2017	1.230	1.230	1.230	1.230	0	+0.00(+0.00%)
Jun 30, 2017		1.230	1.230	1.230	0	-0.02(-1.60%)
Jun 29, 2017	1.180	1.250	1.152	1.250	8,300	+0.02(+1.63%)
Jun 28, 2017	1.280	1.280	1.180	1.230	6,800	+0.02(+1.65%)
Jun 27, 2017	1.210	1.210	1.170	1.210	2,100	-0.01(-0.82%)
Jun 26, 2017	1.220	1.220	1.216	1.220	2,100	+0.00(+0.00%)
Jun 23, 2017	1.220	1.220	1.216	1.220	3,043	+0.01(+0.83%)
Jun 21, 2017		1.210	1.210	1.210	1	-0.01(-0.82%)
Jun 20, 2017	1.230	1.230	1.220	1.220	4,900	-0.01(-0.82%)
Jun 19, 2017	1.230	1.230	1.230	1.230	4,000	-0.11(-8.20%)
Jun 09, 2017		1.340	1.340	1.340	20	+0.07(+5.51%)
Jun 08, 2017	1.270	1.270	1.258	1.270	2,064	+0.01(+0.79%)
Jun 07, 2017	1.250	1.260	1.230	1.260	13,800	+0.00(+0.00%)
Jun 06, 2017	1.260	1.260	1.260	1.260	1,500	-0.01(-0.79%)
Jun 05, 2017	1.270	1.270	1.245	1.270	5,216	-0.05(-3.79%)
Jun 01, 2017		1.320	1.320	1.320	0	-0.05(-3.65%)
May 30, 2017		1.370	1.370	1.370	0	+0.01(+0.74%)
May 25, 2017		1.360	1.360	1.360	0	+0.08(+6.25%)
May 24, 2017	1.280	1.280	1.272	1.280	1,300	-0.01(-0.78%)
May 23, 2017	1.260	1.290	1.260	1.290	2,057	-0.09(-6.52%)
May 19, 2017		1.380	1.380	1.380	0	+0.13(+10.41%)
May 18, 2017	1.250	1.250	1.240	1.250	14,450	-0.01(-0.80%)
May 17, 2017	1.270	1.290	1.252	1.260	11,623	-0.04(-3.08%)
May 12, 2017		1.300	1.300	1.300	0	-0.04(-2.99%)
May 11, 2017	1.364	1.364	1.340	1.340	5,200	-0.03(-2.19%)
May 10, 2017	1.370	1.370	1.370	1.370	2,738	+0.03(+2.24%)
May 09, 2017	1.340	1.340	1.340	1.340	2,800	-0.01(-0.74%)
May 08, 2017	1.490	1.490	1.325	1.350	45,570	-0.17(-11.18%)
May 05, 2017	1.550	1.550	1.520	1.520	8,066	+0.01(+0.66%)
May 04, 2017	1.510	1.520	1.500	1.510	7,670	+0.00(+0.00%)

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.