Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.78 19.04 18.66 18.92 542,470 +0.21(+1.13%)
Nov 29, 2005 18.60 18.75 18.48 18.71 199,179 +0.20(+1.06%)
Nov 28, 2005 18.44 18.61 18.30 18.51 147,312 -0.07(-0.36%)
Nov 25, 2005 18.64 18.64 18.49 18.58 31,840 -0.02(-0.12%)
Nov 23, 2005 18.42 18.64 18.33 18.60 148,264 +0.11(+0.57%)
Nov 22, 2005 18.23 18.61 18.09 18.50 138,920 +0.03(+0.16%)
Nov 21, 2005 18.08 18.50 17.70 18.47 192,877 +0.39(+2.16%)
Nov 18, 2005 17.90 18.12 17.63 18.08 190,931 +0.34(+1.91%)
Nov 17, 2005 17.41 17.82 17.23 17.74 259,522 +0.35(+1.99%)
Nov 16, 2005 17.14 17.42 16.93 17.39 278,812 +0.25(+1.45%)
Nov 15, 2005 16.84 17.24 16.83 17.15 263,081 +0.30(+1.79%)
Nov 14, 2005 16.69 16.89 16.65 16.84 527,906 +0.17(+0.99%)
Nov 11, 2005 16.50 16.73 16.38 16.68 374,173 +0.11(+0.64%)
Nov 10, 2005 16.57 16.60 16.24 16.57 202,801 +0.01(+0.09%)
Nov 09, 2005 16.72 16.72 16.46 16.56 512,737 -0.01(-0.05%)
Nov 08, 2005 16.69 16.72 16.15 16.57 261,163 -0.20(-1.21%)
Nov 07, 2005 16.84 16.84 16.63 16.77 194,030 -0.01(-0.04%)
Nov 04, 2005 16.63 16.78 16.51 16.78 264,338 +0.14(+0.81%)
Nov 03, 2005 16.44 16.99 16.28 16.64 866,512 +0.26(+1.61%)
Nov 02, 2005 16.32 16.58 16.21 16.38 210,716 +0.03(+0.18%)
Nov 01, 2005 16.42 16.58 16.15 16.35 143,834 -0.17(-1.05%)
Oct 31, 2005 16.19 16.62 16.18 16.52 325,988 +0.35(+2.19%)
Oct 28, 2005 15.75 16.18 15.51 16.17 133,405 +0.56(+3.61%)
Oct 27, 2005 16.03 16.09 15.59 15.60 148,792 -0.48(-2.99%)
Oct 26, 2005 16.30 16.60 15.78 16.09 269,064 -0.55(-3.30%)
Oct 25, 2005 17.00 17.11 16.51 16.63 288,906 -0.41(-2.43%)
Oct 24, 2005 17.33 17.39 17.00 17.05 269,549 -0.23(-1.35%)
Oct 21, 2005 17.35 17.89 17.23 17.28 201,502 -0.01(-0.04%)
Oct 20, 2005 17.45 17.60 17.23 17.29 179,863 -0.11(-0.65%)
Oct 19, 2005 17.03 17.46 16.45 17.40 257,017 +0.30(+1.76%)
Oct 18, 2005 17.05 17.45 16.82 17.10 246,493 -0.03(-0.18%)
Oct 17, 2005 16.85 17.31 16.84 17.13 327,856 -0.10(-0.57%)
Oct 14, 2005 16.56 17.29 16.48 17.23 612,500 +0.80(+4.90%)
Oct 13, 2005 15.83 16.98 15.83 16.42 241,250 +0.44(+2.78%)
Oct 12, 2005 15.78 16.36 15.72 15.98 150,464 +0.12(+0.76%)
Oct 11, 2005 16.54 16.70 15.66 15.86 194,084 -0.60(-3.65%)
Oct 10, 2005 16.91 16.99 16.38 16.46 93,679 -0.41(-2.41%)
Oct 07, 2005 16.63 16.96 16.50 16.87 98,568 +0.29(+1.72%)
Oct 06, 2005 16.76 16.84 16.39 16.58 153,984 -0.08(-0.50%)
Oct 05, 2005 17.26 17.26 16.61 16.66 85,353 -0.66(-3.82%)
Oct 04, 2005 17.20 17.66 17.17 17.33 188,823 +0.16(+0.92%)
Oct 03, 2005 16.78 17.42 16.78 17.17 168,012 +0.35(+2.10%)
Sep 30, 2005 16.17 16.84 16.17 16.81 241,140 +0.56(+3.42%)
Sep 29, 2005 16.24 16.38 15.79 16.26 216,789 -0.09(-0.55%)
Sep 28, 2005 16.47 16.56 16.14 16.35 200,111 -0.13(-0.78%)
Sep 27, 2005 16.81 16.81 16.36 16.48 109,715 -0.21(-1.26%)
Sep 26, 2005 17.30 17.39 16.64 16.69 286,310 -0.65(-3.73%)
Sep 23, 2005 17.33 17.43 15.54 17.33 445,518 +0.70(+4.20%)
Sep 22, 2005 16.63 16.93 15.96 16.63 365,035 +0.37(+2.27%)
Sep 21, 2005 16.30 16.59 15.92 16.27 186,753 -0.08(-0.46%)
Sep 20, 2005 16.61 16.96 16.32 16.34 248,349 -0.23(-1.36%)
Sep 19, 2005 16.87 16.87 16.36 16.57 450,536 -0.36(-2.13%)
Sep 16, 2005 17.23 17.23 16.69 16.93 731,586 -0.20(-1.14%)
Sep 15, 2005 17.18 17.24 16.84 17.12 129,030 -0.04(-0.22%)
Sep 14, 2005 17.20 17.53 16.89 17.16 211,172 -0.03(-0.18%)
Sep 13, 2005 16.93 17.39 16.72 17.19 173,164 +0.17(+1.02%)
Sep 12, 2005 16.87 17.07 16.68 17.02 142,151 +0.09(+0.53%)
Sep 09, 2005 16.71 16.94 16.45 16.93 184,271 +0.23(+1.35%)
Sep 08, 2005 16.54 16.72 16.45 16.70 277,213 +0.05(+0.27%)
Sep 07, 2005 16.66 16.75 16.22 16.66 103,736 -0.10(-0.58%)
Sep 06, 2005 16.61 16.91 16.44 16.75 140,445 +0.08(+0.45%)
Sep 02, 2005 16.74 16.95 16.51 16.68 70,528 -0.11(-0.63%)
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.