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 (%)
Feb 28, 2005 16.81 17.03 16.70 17.00 331,071 +0.00(+0.00%)
Feb 25, 2005 16.09 17.03 15.88 17.00 502,145 +0.99(+6.20%)
Feb 24, 2005 15.96 16.09 15.79 16.00 233,469 +0.15(+0.95%)
Feb 23, 2005 16.00 16.09 15.85 15.85 322,777 +0.01(+0.05%)
Feb 22, 2005 15.43 16.03 15.42 15.84 324,631 +0.23(+1.44%)
Feb 18, 2005 15.49 15.66 15.22 15.62 117,495 +0.25(+1.61%)
Feb 17, 2005 15.60 15.77 15.20 15.37 119,973 -0.38(-2.43%)
Feb 16, 2005 15.51 15.82 15.34 15.75 173,069 +0.10(+0.62%)
Feb 15, 2005 15.08 15.79 14.87 15.66 283,308 +0.59(+3.89%)
Feb 14, 2005 14.96 15.39 14.87 15.07 138,746 +0.11(+0.70%)
Feb 11, 2005 14.49 15.10 14.41 14.96 186,936 +0.32(+2.16%)
Feb 10, 2005 14.11 14.99 14.11 14.65 236,428 +0.53(+3.73%)
Feb 09, 2005 15.14 15.33 14.10 14.12 1,301,772 -1.13(-7.40%)
Feb 08, 2005 14.68 15.34 14.63 15.25 337,908 +0.69(+4.75%)
Feb 07, 2005 14.46 14.66 14.18 14.56 181,512 +0.22(+1.52%)
Feb 04, 2005 13.61 14.44 13.61 14.34 145,804 +0.59(+4.32%)
Feb 03, 2005 13.84 14.02 13.59 13.75 138,981 -0.10(-0.71%)
Feb 02, 2005 13.55 14.03 13.55 13.84 193,157 +0.19(+1.38%)
Feb 01, 2005 13.08 13.66 13.08 13.66 108,905 +0.37(+2.77%)
Jan 31, 2005 13.07 13.30 13.02 13.29 124,458 +0.43(+3.33%)
Jan 28, 2005 13.36 13.36 12.81 12.86 110,331 -0.38(-2.84%)
Jan 27, 2005 13.33 13.33 13.17 13.24 105,658 -0.14(-1.01%)
Jan 26, 2005 12.99 13.38 12.85 13.37 104,170 +0.48(+3.73%)
Jan 25, 2005 12.78 13.05 12.71 12.89 119,614 +0.17(+1.36%)
Jan 24, 2005 12.78 12.86 12.68 12.72 353,687 -0.05(-0.35%)
Jan 21, 2005 12.64 12.95 12.63 12.76 343,346 +0.07(+0.53%)
Jan 20, 2005 12.58 12.91 12.56 12.69 214,881 +0.06(+0.48%)
Jan 19, 2005 12.97 13.01 12.53 12.63 242,452 -0.47(-3.56%)
Jan 18, 2005 12.59 13.12 12.59 13.10 335,745 +0.20(+1.57%)
Jan 14, 2005 12.84 12.96 12.71 12.90 245,224 +0.22(+1.72%)
Jan 13, 2005 13.08 13.08 12.63 12.68 335,877 -0.32(-2.49%)
Jan 12, 2005 13.05 13.40 12.78 13.00 274,637 +0.01(+0.12%)
Jan 11, 2005 13.27 13.35 12.81 12.99 325,098 -0.25(-1.88%)
Jan 10, 2005 13.34 13.68 13.21 13.24 305,818 -0.20(-1.48%)
Jan 07, 2005 13.54 13.82 13.39 13.43 233,347 -0.14(-1.02%)
Jan 06, 2005 13.51 13.79 13.46 13.57 349,872 +0.17(+1.29%)
Jan 05, 2005 13.50 13.84 13.39 13.40 288,747 -0.23(-1.71%)
Jan 04, 2005 14.03 14.21 13.62 13.63 413,293 -0.51(-3.62%)
Jan 03, 2005 14.87 15.00 14.03 14.14 377,267 -0.71(-4.81%)
Dec 31, 2004 14.71 15.21 14.71 14.86 178,459 -0.05(-0.35%)
Dec 30, 2004 14.75 15.26 14.75 14.91 171,411 -0.06(-0.40%)
Dec 29, 2004 15.05 15.26 14.96 14.97 128,857 -0.20(-1.29%)
Dec 28, 2004 14.98 15.49 14.81 15.17 179,523 +0.42(+2.86%)
Dec 27, 2004 15.00 15.38 14.73 14.75 161,570 -0.44(-2.87%)
Dec 23, 2004 15.27 15.42 15.04 15.18 280,987 -0.08(-0.54%)
Dec 22, 2004 14.44 15.39 14.35 15.27 372,743 +0.05(+0.35%)
Dec 21, 2004 15.12 15.69 14.90 15.21 528,862 +0.77(+5.36%)
Dec 20, 2004 14.54 14.74 14.36 14.44 173,539 -0.21(-1.44%)
Dec 17, 2004 14.62 14.76 14.32 14.65 233,912 +0.16(+1.09%)
Dec 16, 2004 14.32 14.63 14.23 14.49 165,028 -0.02(-0.10%)
Dec 15, 2004 14.27 14.68 14.20 14.51 170,081 +0.02(+0.10%)
Dec 14, 2004 14.24 14.67 14.21 14.49 161,039 +0.17(+1.16%)
Dec 13, 2004 14.30 14.48 14.14 14.33 142,022 -0.14(-0.99%)
Dec 10, 2004 14.62 14.71 14.33 14.47 143,618 -0.29(-1.94%)
Dec 09, 2004 14.41 15.20 14.21 14.75 230,454 +0.06(+0.41%)
Dec 08, 2004 14.68 14.81 14.53 14.69 164,363 +0.03(+0.21%)
Dec 07, 2004 15.19 15.37 14.66 14.66 163,299 -0.54(-3.56%)
Dec 06, 2004 15.39 15.39 15.21 15.21 110,506 -0.23(-1.51%)
Dec 03, 2004 15.09 15.45 15.09 15.44 214,231 +0.29(+1.94%)
Dec 02, 2004 14.76 15.30 14.70 15.15 197,209 +0.32(+2.13%)
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.