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 29, 2020		1.180	1.180	1.180	0	+0.00(+0.00%)
Apr 28, 2020	1.180	1.180	1.180	1.180	500	+0.00(+0.00%)
Apr 27, 2020	1.180	1.180	1.180	1.180	1,000	+0.00(+0.00%)
Apr 24, 2020		1.180	1.180	1.180	15	+0.00(+0.00%)
Apr 22, 2020		1.180	1.180	1.180	0	+0.01(+0.85%)
Apr 20, 2020		1.170	1.170	1.170	0	-0.01(-0.85%)
Apr 17, 2020	1.180	1.180	1.180	1.180	35,800	+0.00(+0.00%)
Apr 15, 2020		1.180	1.180	1.180	0	+0.00(+0.00%)
Apr 14, 2020	1.180	1.180	1.180	1.180	308	+0.00(+0.00%)
Apr 13, 2020		1.180	1.180	1.180	62	+0.00(+0.00%)
Apr 08, 2020		1.180	1.180	1.180	0	-0.01(-0.42%)
Apr 07, 2020	1.200	1.200	1.180	1.185	1,863	+0.01(+0.42%)
Apr 06, 2020	1.182	1.200	1.180	1.180	13,300	+0.01(+1.29%)
Apr 03, 2020		1.165	1.165	1.165	78	+0.00(+0.00%)
Apr 02, 2020	1.180	1.180	1.165	1.165	15,100	-0.01(-1.27%)
Apr 01, 2020	1.180	1.180	1.180	1.180	2,000	-0.02(-1.67%)
Mar 31, 2020	1.190	1.200	1.190	1.200	1,478	+0.02(+1.69%)
Mar 30, 2020	1.190	1.190	1.180	1.180	3,420	-0.01(-0.84%)
Mar 27, 2020	1.187	1.210	1.185	1.190	35,000	+0.04(+3.48%)
Mar 25, 2020		1.150	1.150	1.150	0	-0.01(-0.86%)
Mar 24, 2020	1.150	1.160	1.150	1.160	9,741	+0.00(+0.00%)
Mar 23, 2020	1.136	1.160	1.136	1.160	114,100	+0.01(+0.87%)
Mar 19, 2020		1.150	1.150	1.150	0	+0.02(+1.77%)
Mar 18, 2020	1.153	1.153	1.130	1.130	30,200	-0.02(-1.99%)
Mar 17, 2020	1.150	1.155	1.150	1.153	1,990	+0.00(+0.26%)
Mar 16, 2020	1.157	1.157	1.130	1.150	33,408	-0.02(-1.71%)
Mar 13, 2020	1.160	1.170	1.160	1.170	14,400	+0.01(+0.86%)
Mar 12, 2020	1.170	1.170	1.160	1.160	21,025	-0.01(-0.85%)
Mar 11, 2020	1.170	1.170	1.170	1.170	16,100	-0.01(-0.85%)
Mar 10, 2020	1.180	1.180	1.170	1.180	1,290	+0.01(+0.85%)
Mar 09, 2020	1.180	1.180	1.170	1.170	70,800	-0.01(-0.85%)
Mar 05, 2020		1.180	1.180	1.180	0	+0.00(+0.00%)
Mar 04, 2020	1.180	1.185	1.175	1.180	60,442	+0.00(+0.00%)
Mar 03, 2020	1.175	1.180	1.175	1.180	28,149	+0.00(+0.00%)
Mar 02, 2020	1.170	1.180	1.170	1.180	10,142	+0.00(+0.00%)
Feb 28, 2020	1.176	1.180	1.170	1.180	74,000	+0.00(+0.00%)
Feb 27, 2020	1.186	1.186	1.180	1.180	24,000	+0.00(+0.00%)
Feb 26, 2020	1.175	1.185	1.175	1.180	26,150	+0.00(+0.00%)
Feb 25, 2020	1.190	1.190	1.180	1.180	35,003	+0.00(+0.00%)
Feb 24, 2020	1.180	1.185	1.170	1.180	184,001	-0.00(-0.25%)
Feb 21, 2020	1.180	1.183	1.180	1.183	2,100	+0.00(+0.25%)
Feb 20, 2020	1.180	1.185	1.180	1.180	44,000	+0.00(+0.00%)
Feb 19, 2020	1.180	1.190	1.170	1.180	117,413	+0.00(+0.00%)
Feb 18, 2020	1.180	1.180	1.170	1.180	108,750	+0.01(+0.85%)
Feb 14, 2020	1.170	1.170	1.170	1.170	2,000	+0.01(+0.86%)
Feb 13, 2020	1.170	1.170	1.160	1.160	21,708	-0.01(-0.85%)
Feb 12, 2020	1.162	1.170	1.160	1.170	7,096	+0.01(+0.86%)
Feb 11, 2020	1.140	1.170	1.140	1.160	122,630	+0.02(+1.75%)
Feb 10, 2020	1.050	1.160	1.030	1.140	530,111	+0.56(+96.55%)
Feb 07, 2020	0.5800	0.5800	0.5800	0.5800	10,000	-0.02(-3.33%)
Feb 06, 2020	0.5900	0.6000	0.5487	0.6000	6,700	+0.01(+1.69%)
Feb 05, 2020	0.5900	0.5900	0.5900	0.5900	1,000	+0.04(+7.27%)
Feb 04, 2020	0.5500	0.5500	0.5450	0.5500	30,223	-0.00(-0.02%)
Feb 03, 2020	0.5644	0.5900	0.5375	0.5501	48,245	-0.02(-3.49%)
Jan 31, 2020	0.5750	0.5756	0.5700	0.5700	2,000	-0.01(-1.02%)
Jan 30, 2020	0.5759	0.5759	0.5759	0.5759	6,024	+0.01(+0.98%)
Jan 29, 2020	0.6000	0.6000	0.5703	0.5703	4,000	-0.03(-4.95%)
Jan 28, 2020	0.6000	0.6000	0.6000	0.6000	100	+0.00(+0.05%)
Jan 27, 2020	0.5997	0.5997	0.5997	0.5997	866	+0.03(+5.14%)
Jan 24, 2020	0.5704	0.5704	0.5704	0.5704	1,000	-0.01(-1.66%)
Jan 23, 2020		0.5800	0.5800	0.5800	4	+0.00(+0.00%)
Jan 22, 2020	0.5800	0.5800	0.5800	0.5800	5,000	-0.02(-3.33%)
Jan 21, 2020	0.6000	0.6000	0.5900	0.6000	10,500	+0.03(+5.26%)
Jan 16, 2020		0.5700	0.5700	0.5700	0	+0.02(+3.64%)
Jan 15, 2020	0.5800	0.6200	0.5401	0.5500	49,090	-0.03(-5.98%)
Jan 14, 2020	0.6228	0.6306	0.5850	0.5850	13,200	+0.00(+0.52%)
Jan 13, 2020	0.6502	0.6638	0.5750	0.5820	54,045	-0.07(-10.68%)
Jan 10, 2020	0.6516	0.6516	0.6516	0.6516	800	-0.02(-2.75%)
Jan 08, 2020		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Jan 07, 2020	0.6700	0.6700	0.6700	0.6700	2,000	-0.01(-1.47%)
Jan 06, 2020	0.6800	0.6800	0.6800	0.6800	100	+0.00(+0.00%)
Jan 02, 2020	0.6800	0.6800	0.6800	0.6800	100	-0.01(-0.73%)
Dec 31, 2019	0.6670	0.6850	0.6250	0.6850	6,500	+0.05(+7.87%)
Dec 30, 2019	0.7050	0.7050	0.6200	0.6350	18,857	-0.06(-8.63%)
Dec 26, 2019		0.6950	0.6950	0.6950	0	+0.01(+2.21%)
Dec 24, 2019		0.6800	0.6800	0.6800	5	+0.00(+0.00%)
Dec 23, 2019	0.6800	0.6800	0.6800	0.6800	5,000	+0.00(+0.00%)
Dec 20, 2019	0.7045	0.7095	0.6700	0.6800	8,800	+0.01(+1.87%)
Dec 19, 2019	0.7195	0.7195	0.6600	0.6675	3,901	-0.07(-9.79%)
Dec 18, 2019	0.7000	0.7500	0.7000	0.7399	22,360	+0.08(+12.91%)
Dec 17, 2019	0.6500	0.6553	0.6500	0.6553	11,428	-0.02(-2.92%)
Dec 16, 2019	0.6750	0.7200	0.6750	0.6750	12,028	+0.03(+3.85%)
Dec 11, 2019		0.6500	0.6500	0.6500	0	+0.01(+0.78%)
Dec 10, 2019	0.6450	0.6450	0.6450	0.6450	3,000	-0.01(-0.77%)
Dec 09, 2019	0.6500	0.6500	0.6500	0.6500	1,800	-0.05(-7.14%)
Dec 06, 2019	0.6500	0.7000	0.6500	0.7000	15,000	-0.02(-2.78%)
Nov 27, 2019		0.7200	0.7200	0.7200	0	+0.00(+0.00%)
Nov 26, 2019	0.6700	0.7200	0.6700	0.7200	502	+0.00(+0.00%)
Nov 25, 2019		0.7200	0.7200	0.7200	25	+0.00(+0.00%)
Nov 22, 2019	0.7200	0.7200	0.7200	0.7200	600	+0.03(+4.35%)
Nov 21, 2019	0.6500	0.6900	0.6500	0.6900	4,000	+0.00(+0.00%)
Nov 20, 2019	0.6229	0.6900	0.6100	0.6900	9,463	+0.00(+0.00%)
Nov 19, 2019	0.5900	0.7700	0.5900	0.6900	37,118	+0.11(+19.48%)
Nov 18, 2019	0.5900	0.5900	0.5775	0.5775	3,050	-0.02(-3.75%)
Nov 15, 2019	0.6010	0.6010	0.6000	0.6000	2,000	-0.03(-4.76%)
Nov 13, 2019		0.6300	0.6300	0.6300	0	+0.03(+5.00%)
Nov 12, 2019	0.6500	0.6500	0.5800	0.6000	26,781	-0.09(-13.54%)
Nov 11, 2019	0.6975	0.7000	0.6940	0.6940	10,502	-0.00(-0.14%)
Nov 08, 2019	0.6700	0.6950	0.6600	0.6950	21,900	+0.01(+2.21%)
Nov 07, 2019	0.6226	0.6800	0.6226	0.6800	2,000	+0.07(+10.97%)
Nov 01, 2019		0.6128	0.6128	0.6128	0	+0.01(+2.10%)
Oct 31, 2019	0.6700	0.6700	0.6002	0.6002	35,500	-0.05(-7.80%)
Oct 30, 2019	0.6510	0.6510	0.6510	0.6510	4,018	-0.05(-7.00%)
Oct 29, 2019	0.6213	0.7000	0.6213	0.7000	8,700	+0.08(+12.90%)
Oct 28, 2019	0.6500	0.6700	0.6100	0.6200	23,407	+0.02(+2.56%)
Oct 25, 2019	0.6045	0.6045	0.6045	0.6045	1,400	+0.00(+0.00%)
Oct 24, 2019	0.6500	0.6500	0.6045	0.6045	10,307	-0.05(-7.43%)
Oct 23, 2019	0.6500	0.6650	0.6500	0.6530	10,400	+0.05(+8.83%)
Oct 22, 2019	0.6180	0.6180	0.6000	0.6000	6,500	-0.01(-0.83%)
Oct 18, 2019		0.6050	0.6050	0.6050	0	+0.00(+0.50%)
Oct 15, 2019		0.6020	0.6020	0.6020	0	-0.03(-5.27%)
Oct 11, 2019		0.6355	0.6355	0.6355	0	+0.00(+0.00%)
Oct 10, 2019	0.6355	0.6355	0.6355	0.6355	500	+0.03(+4.18%)
Oct 09, 2019	0.6300	0.6300	0.6100	0.6100	5,000	+0.01(+1.67%)
Oct 07, 2019		0.6000	0.6000	0.6000	0	-0.05(-7.69%)
Oct 03, 2019		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Oct 02, 2019	0.6650	0.6650	0.6500	0.6500	3,500	+0.04(+6.56%)
Sep 27, 2019		0.6100	0.6100	0.6100	0	-0.02(-3.17%)
Sep 26, 2019	0.6300	0.6300	0.6201	0.6300	6,000	-0.02(-3.23%)
Sep 25, 2019	0.6510	0.6510	0.6510	0.6510	2,000	-0.05(-7.00%)
Sep 20, 2019		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 18, 2019		0.7000	0.7000	0.7000	0	+0.05(+7.69%)
Sep 17, 2019		0.6500	0.6500	0.6500	21	+0.00(+0.00%)
Sep 13, 2019		0.6500	0.6500	0.6500	0	-0.03(-4.41%)
Sep 12, 2019	0.6600	0.6800	0.6600	0.6800	5,000	-0.02(-2.86%)
Sep 10, 2019		0.7000	0.7000	0.7000	0	+0.01(+1.45%)
Sep 09, 2019	0.6440	0.6900	0.6440	0.6900	1,686	+0.00(+0.73%)
Sep 05, 2019		0.6850	0.6850	0.6850	0	+0.04(+5.38%)
Sep 03, 2019		0.6500	0.6500	0.6500	0	-0.07(-9.60%)
Aug 29, 2019		0.7190	0.7190	0.7190	0	+0.03(+4.20%)
Aug 27, 2019		0.6900	0.6900	0.6900	0	-0.03(-4.17%)
Aug 21, 2019		0.7200	0.7200	0.7200	0	+0.04(+5.88%)
Aug 19, 2019		0.6800	0.6800	0.6800	0	+0.03(+4.62%)
Aug 16, 2019	0.6650	0.6650	0.6500	0.6500	12,100	-0.03(-4.41%)
Aug 15, 2019	0.7050	0.7060	0.6800	0.6800	9,315	+0.01(+2.10%)
Aug 14, 2019	0.7000	0.7100	0.6400	0.6660	21,035	-0.06(-8.15%)
Aug 13, 2019	0.7251	0.7251	0.7251	0.7251	588	+0.03(+3.59%)
Aug 09, 2019		0.7000	0.7000	0.7000	0	-0.01(-1.41%)
Aug 08, 2019	0.7550	0.7550	0.6800	0.7100	51,293	-0.06(-7.49%)
Aug 07, 2019	0.7550	0.7675	0.7550	0.7675	22,540	+0.01(+1.52%)
Aug 06, 2019	0.7750	0.7750	0.7560	0.7560	3,167	-0.01(-1.82%)
Aug 05, 2019	0.7650	0.7700	0.7500	0.7700	38,092	+0.04(+5.48%)
Aug 02, 2019		0.7300	0.7300	0.7300	64	+0.00(+0.00%)
Aug 01, 2019	0.7704	0.7800	0.7300	0.7300	11,700	+0.01(+1.39%)
Jul 31, 2019	0.7400	0.7400	0.7000	0.7200	17,395	-0.00(-0.01%)
Jul 30, 2019	0.7501	0.7501	0.7201	0.7201	744	-0.06(-7.68%)
Jul 29, 2019	0.7800	0.7800	0.7800	0.7800	475	+0.00(+0.00%)
Jul 26, 2019	0.7597	0.7800	0.7597	0.7800	4,100	+0.07(+9.86%)
Jul 25, 2019	0.7100	0.7100	0.7100	0.7100	180	+0.00(+0.00%)
Jul 23, 2019		0.7100	0.7100	0.7100	0	-0.04(-4.70%)
Jul 19, 2019		0.7450	0.7450	0.7450	0	+0.00(+0.66%)
Jul 15, 2019		0.7401	0.7401	0.7401	0	-0.04(-5.12%)
Jul 12, 2019	0.7900	0.7900	0.7800	0.7800	4,000	+0.02(+2.63%)
Jul 11, 2019	0.7800	0.7900	0.7600	0.7600	44,800	+0.01(+1.33%)
Jul 10, 2019	0.7700	0.7900	0.7500	0.7500	54,315	-0.02(-2.60%)
Jul 09, 2019	0.7900	0.7900	0.7600	0.7700	40,000	+0.01(+1.32%)
Jul 02, 2019		0.7600	0.7600	0.7600	0	-0.04(-5.00%)
Jul 01, 2019	0.8000	0.8000	0.8000	0.8000	558	+0.00(+0.00%)
Jun 28, 2019	0.7913	0.8000	0.7700	0.8000	4,400	-0.01(-1.23%)
Jun 27, 2019	0.8126	0.8126	0.8100	0.8100	1,100	+0.05(+5.88%)
Jun 25, 2019		0.7650	0.7650	0.7650	0	-0.03(-3.77%)
Jun 24, 2019	0.8126	0.8126	0.7950	0.7950	3,100	-0.02(-3.05%)
Jun 21, 2019	0.7950	0.8200	0.7500	0.8200	37,500	+0.05(+6.49%)
Jun 20, 2019	0.7350	0.7700	0.7350	0.7700	28,000	+0.01(+1.32%)
Jun 19, 2019	0.8020	0.8020	0.7500	0.7600	7,500	-0.05(-5.71%)
Jun 18, 2019	0.7100	0.8400	0.7000	0.8060	75,050	+0.11(+15.14%)
Jun 17, 2019	0.6925	0.7000	0.6410	0.7000	15,987	+0.01(+1.08%)
Jun 14, 2019	0.7000	0.7000	0.6925	0.6925	3,400	+0.01(+1.09%)
Jun 13, 2019	0.6355	0.6900	0.6355	0.6850	22,500	-0.01(-2.14%)
Jun 12, 2019	0.7000	0.7000	0.7000	0.7000	3,000	+0.02(+2.94%)
Jun 11, 2019	0.6900	0.6900	0.6800	0.6800	8,160	+0.00(+0.00%)
Jun 10, 2019	0.6950	0.6950	0.6800	0.6800	1,840	-0.02(-2.86%)
Jun 07, 2019	0.6900	0.7000	0.6900	0.7000	20,600	+0.00(+0.00%)
Jun 06, 2019	0.6940	0.7000	0.6940	0.7000	1,000	+0.00(+0.00%)
Jun 05, 2019	0.7000	0.7000	0.7000	0.7000	10,397	+0.01(+2.19%)
Jun 04, 2019	0.7000	0.7000	0.6850	0.6850	7,900	-0.01(-2.14%)
Jun 03, 2019	0.7650	0.7650	0.6651	0.7000	76,400	-0.05(-6.67%)
May 31, 2019	0.7400	0.7500	0.7400	0.7500	10,200	-0.01(-1.17%)
May 30, 2019	0.7500	0.7589	0.7113	0.7589	26,877	+0.03(+3.96%)
May 29, 2019	0.7500	0.7500	0.7000	0.7300	32,603	-0.01(-1.35%)
May 28, 2019	0.7650	0.7650	0.7000	0.7400	17,360	-0.03(-3.27%)
May 24, 2019	0.7000	0.7650	0.7000	0.7650	10,000	+0.08(+12.50%)
May 23, 2019	0.7100	0.7699	0.6600	0.6800	86,303	-0.07(-9.33%)
May 22, 2019	0.6200	0.7800	0.6200	0.7500	43,765	-0.04(-4.46%)
May 21, 2019	0.6800	0.7850	0.6800	0.7850	59,405	+0.18(+28.69%)
May 20, 2019	0.6100	0.6481	0.6000	0.6100	141,269	+0.02(+3.39%)
May 17, 2019	0.5950	0.6600	0.5900	0.5900	36,800	-0.01(-1.67%)
May 16, 2019	0.6500	0.7000	0.6000	0.6000	175,137	-0.05(-7.41%)
May 15, 2019	0.5400	0.6480	0.5350	0.6480	35,248	+0.11(+20.00%)
May 14, 2019	0.6200	0.6200	0.5350	0.5400	248,378	-0.06(-10.00%)
May 13, 2019	0.6600	0.6600	0.5500	0.6000	144,780	-0.12(-16.74%)
May 10, 2019	0.7550	0.7550	0.7000	0.7206	99,800	-0.03(-4.56%)
May 09, 2019	0.7475	0.7550	0.7400	0.7550	50,500	+0.01(+0.67%)
May 08, 2019	0.7550	0.7550	0.7200	0.7500	75,500	-0.01(-0.66%)
May 07, 2019	0.7600	0.7600	0.7000	0.7550	36,700	-0.01(-0.66%)
May 06, 2019	0.7600	0.7600	0.7500	0.7600	47,400	+0.01(+1.33%)
May 03, 2019	0.7550	0.7822	0.7376	0.7500	198,200	+0.03(+4.17%)
May 02, 2019	0.7375	0.7375	0.7200	0.7200	4,000	-0.01(-1.50%)

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.