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 (%)
Apr 29, 2005 12.32 12.54 12.26 12.43 191,135 +0.08(+0.67%)
Apr 28, 2005 12.26 12.61 12.22 12.35 244,546 -0.17(-1.38%)
Apr 27, 2005 12.54 12.69 12.39 12.52 128,533 -0.14(-1.13%)
Apr 26, 2005 13.04 13.04 12.57 12.66 199,875 -0.31(-2.38%)
Apr 25, 2005 13.30 13.45 12.87 12.97 136,665 -0.39(-2.93%)
Apr 22, 2005 13.42 13.50 13.20 13.36 155,775 -0.12(-0.89%)
Apr 21, 2005 12.78 13.56 12.78 13.48 314,193 +0.76(+5.97%)
Apr 20, 2005 12.80 13.02 12.71 12.72 268,101 -0.14(-1.11%)
Apr 19, 2005 12.91 13.00 12.72 12.87 375,950 -0.02(-0.12%)
Apr 18, 2005 12.75 12.98 12.72 12.88 135,264 +0.05(+0.41%)
Apr 15, 2005 12.97 13.17 12.66 12.83 339,619 -0.28(-2.12%)
Apr 14, 2005 13.41 13.52 13.08 13.11 97,994 -0.33(-2.46%)
Apr 13, 2005 13.81 13.89 13.42 13.44 95,524 -0.41(-2.99%)
Apr 12, 2005 13.68 13.91 13.39 13.85 96,733 +0.14(+1.04%)
Apr 11, 2005 13.84 13.99 13.51 13.71 122,389 -0.17(-1.19%)
Apr 08, 2005 14.09 14.25 13.86 13.87 115,007 -0.22(-1.55%)
Apr 07, 2005 13.73 14.11 13.73 14.09 364,712 +0.36(+2.63%)
Apr 06, 2005 13.88 14.10 13.66 13.73 302,378 -0.08(-0.60%)
Apr 05, 2005 14.03 14.18 13.75 13.81 505,411 -0.15(-1.08%)
Apr 04, 2005 14.24 14.24 13.80 13.96 269,330 -0.14(-0.96%)
Apr 01, 2005 14.79 14.80 14.02 14.10 304,984 -0.48(-3.30%)
Mar 31, 2005 14.55 14.75 14.39 14.58 180,451 -0.12(-0.82%)
Mar 30, 2005 14.66 14.84 14.57 14.70 118,311 +0.11(+0.77%)
Mar 29, 2005 14.60 14.82 14.45 14.59 297,666 -0.11(-0.72%)
Mar 28, 2005 14.74 14.90 14.49 14.69 201,999 -0.07(-0.46%)
Mar 24, 2005 14.33 15.09 14.33 14.76 290,525 +0.42(+2.94%)
Mar 23, 2005 14.14 14.84 13.42 14.34 716,710 -0.56(-3.78%)
Mar 22, 2005 14.90 15.08 14.60 14.90 439,370 -0.10(-0.65%)
Mar 21, 2005 15.11 15.11 14.77 15.00 99,804 -0.06(-0.40%)
Mar 18, 2005 15.19 15.31 14.63 15.06 404,743 -0.07(-0.45%)
Mar 17, 2005 15.06 15.33 14.91 15.13 102,716 -0.03(-0.20%)
Mar 16, 2005 15.14 15.49 15.07 15.16 160,511 -0.02(-0.10%)
Mar 15, 2005 15.60 15.62 15.18 15.18 77,801 -0.35(-2.23%)
Mar 14, 2005 15.27 15.57 15.24 15.52 99,111 +0.10(+0.63%)
Mar 11, 2005 15.61 15.81 15.21 15.42 101,139 -0.27(-1.73%)
Mar 10, 2005 16.18 16.18 15.69 15.69 101,135 -0.30(-1.88%)
Mar 09, 2005 15.75 16.16 15.57 15.99 154,191 +0.20(+1.24%)
Mar 08, 2005 16.22 16.25 15.79 15.80 150,258 -0.46(-2.82%)
Mar 07, 2005 16.42 16.50 16.21 16.26 137,391 -0.10(-0.60%)
Mar 04, 2005 16.33 16.45 16.01 16.36 134,367 +0.14(+0.88%)
Mar 03, 2005 16.73 16.73 16.05 16.21 242,636 -0.33(-2.00%)
Mar 02, 2005 17.00 17.17 16.54 16.54 287,730 -0.62(-3.64%)
Mar 01, 2005 16.91 17.22 16.91 17.17 365,807 +0.17(+1.02%)
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%)
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.