ESCALON MED Historical Stock Price

Below is the stock price history for Escalon Med ESMC. Data is recorded each day for the historical open, high, low, close and volume. The Escalon Med stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Escalon Med Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-17 0.25 0.25 0.25 0.25 100
2016-11-15 0.33 0.33 0.33 0.33 120
2016-11-04 0.36 0.36 0.36 0.36 7,868
2016-11-03 0.36 0.36 0.36 0.36 1,500
2016-10-28 0.39 0.39 0.39 0.39 3,450
2016-10-27 0.39 0.39 0.39 0.39 5
2016-10-24 0.45 0.45 0.45 0.45 100
2016-10-20 0.39 0.39 0.39 0.39 77
2016-10-18 0.38 0.50 0.38 0.50 750
2016-10-03 0.66 0.66 0.66 0.66 60
2016-09-19 0.65 0.71 0.65 0.71 3,852
2016-09-12 0.7964 0.7964 0.66 0.66 199
2016-09-09 0.67 0.67 0.67 0.67 100
2016-09-06 0.734 0.734 0.734 0.734 100
2016-09-02 0.71 0.71 0.71 0.71 300
2016-08-17 0.724 0.724 0.71 0.71 1,900
2016-08-16 0.74 0.74 0.73 0.73 2,200
2016-08-15 0.74 0.78 0.74 0.78 1,050
2016-08-12 0.75 0.76 0.73 0.73 1,900
2016-08-11 1.00 1.00 0.74 0.74 14,079
2016-08-10 0.805 0.805 0.72 0.72 2,900
2016-08-09 0.86 0.86 0.77 0.77 1,300
2016-08-08 1.00 1.00 0.78 0.78 6,100
2016-08-05 0.85 0.9175 0.83 0.83 1,700
2016-07-29 0.72 0.72 0.72 0.72 100
2016-07-27 0.78 0.78 0.78 0.78 180
2016-07-26 0.68 0.68 0.68 0.68 200
2016-07-21 0.93 0.93 0.805 0.84 7,952
2016-07-20 0.85 1.00 0.73 0.7601 67,544
2016-07-15 0.772 0.80 0.772 0.80 400

» More Escalon Med Stock Price History

To see other companies like Escalon Med (ESMC), view our stock market today for news, and other data.