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%)

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.