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 (%)
Dec 30, 2005 17.98 18.42 17.84 18.16 319,913 -0.47(-2.50%)
Dec 29, 2005 18.45 18.73 18.33 18.63 111,198 +0.10(+0.53%)
Dec 28, 2005 18.28 18.59 18.17 18.53 169,283 +0.38(+2.11%)
Dec 27, 2005 18.43 18.59 17.93 18.15 212,635 -0.17(-0.94%)
Dec 23, 2005 18.04 18.48 18.04 18.32 225,408 +0.39(+2.18%)
Dec 22, 2005 18.48 18.91 17.91 17.93 284,199 -0.59(-3.17%)
Dec 21, 2005 17.88 18.92 17.88 18.51 373,178 +0.77(+4.37%)
Dec 20, 2005 17.54 18.12 17.46 17.74 325,490 +0.16(+0.90%)
Dec 19, 2005 17.87 17.97 17.39 17.58 248,986 -0.29(-1.60%)
Dec 16, 2005 18.28 18.36 17.87 17.87 434,173 -0.37(-2.02%)
Dec 15, 2005 18.69 18.87 18.09 18.24 206,744 -0.54(-2.88%)
Dec 14, 2005 19.30 19.33 18.68 18.78 183,701 -0.47(-2.46%)
Dec 13, 2005 19.31 19.48 19.24 19.25 88,911 -0.17(-0.89%)
Dec 12, 2005 19.32 19.45 19.19 19.42 174,015 +0.04(+0.19%)
Dec 09, 2005 18.94 19.40 18.82 19.39 137,925 +0.49(+2.59%)
Dec 08, 2005 18.75 19.25 18.72 18.90 191,152 +0.09(+0.48%)
Dec 07, 2005 18.84 18.95 18.69 18.81 370,301 -0.02(-0.12%)
Dec 06, 2005 19.01 19.26 18.75 18.83 155,597 -0.03(-0.16%)
Dec 05, 2005 19.04 19.06 18.80 18.86 107,954 -0.32(-1.65%)
Dec 02, 2005 19.08 19.25 18.88 19.18 74,370 -0.02(-0.08%)
Dec 01, 2005 19.03 19.24 18.96 19.19 154,046 +0.27(+1.43%)
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%)
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.