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 (%)
Jun 30, 2004 22.24 22.78 20.75 21.29 4,307,095 +3.24(+17.96%)
Jun 29, 2004 17.55 18.09 17.55 18.05 389,499 +0.47(+2.65%)
Jun 28, 2004 17.70 17.90 17.55 17.58 78,990 -0.28(-1.56%)
Jun 25, 2004 17.14 17.87 17.08 17.86 312,503 +0.56(+3.26%)
Jun 24, 2004 17.29 17.56 16.93 17.30 140,693 -0.06(-0.35%)
Jun 23, 2004 16.72 17.63 16.71 17.36 137,368 +0.50(+2.94%)
Jun 22, 2004 16.47 16.86 16.47 16.86 87,633 +0.29(+1.72%)
Jun 21, 2004 16.45 16.80 16.44 16.57 152,661 -0.03(-0.18%)
Jun 18, 2004 16.15 16.61 16.09 16.60 193,619 +0.28(+1.70%)
Jun 17, 2004 16.66 16.66 16.13 16.33 159,443 -0.28(-1.68%)
Jun 16, 2004 16.41 16.74 16.39 16.60 92,421 +0.15(+0.91%)
Jun 15, 2004 16.18 16.72 16.18 16.45 81,516 +0.42(+2.63%)
Jun 14, 2004 16.58 16.70 15.96 16.03 126,464 -0.54(-3.27%)
Jun 10, 2004 16.60 16.75 16.42 16.57 148,405 +0.06(+0.36%)
Jun 09, 2004 17.01 17.21 16.43 16.51 176,464 -0.65(-3.81%)
Jun 08, 2004 17.17 17.28 16.74 17.17 102,128 -0.09(-0.52%)
Jun 07, 2004 16.88 17.52 16.79 17.26 182,448 +0.85(+5.18%)
Jun 04, 2004 16.66 16.90 15.90 16.41 80,586 +0.27(+1.68%)
Jun 03, 2004 16.84 16.96 16.14 16.14 130,719 -0.71(-4.20%)
Jun 02, 2004 17.36 17.39 16.73 16.84 129,921 -0.45(-2.61%)
Jun 01, 2004 17.01 17.45 17.01 17.30 153,858 +0.16(+0.92%)
May 28, 2004 17.16 17.21 16.77 17.14 102,926 +0.01(+0.04%)
May 27, 2004 17.30 17.44 16.94 17.13 326,998 -0.38(-2.15%)
May 26, 2004 16.18 17.52 16.18 17.51 412,504 +1.22(+7.48%)
May 25, 2004 15.55 16.48 15.27 16.29 180,055 +0.74(+4.79%)
May 24, 2004 15.48 15.54 14.94 15.54 133,113 +0.20(+1.27%)
May 21, 2004 15.26 15.60 15.10 15.35 94,017 +0.17(+1.09%)
May 20, 2004 15.06 15.27 14.99 15.18 121,543 +0.21(+1.41%)
May 19, 2004 15.04 15.66 14.86 14.97 115,027 +0.09(+0.61%)
May 18, 2004 14.64 15.04 14.64 14.88 189,496 +0.40(+2.75%)
May 17, 2004 14.81 14.99 14.30 14.48 266,359 -0.48(-3.22%)
May 14, 2004 15.71 16.02 14.93 14.96 109,442 -0.76(-4.83%)
May 13, 2004 15.76 15.84 15.51 15.72 131,650 +0.07(+0.43%)
May 12, 2004 15.60 16.05 14.90 15.66 138,166 -0.08(-0.48%)
May 11, 2004 15.57 15.80 15.48 15.73 147,873 +0.30(+1.95%)
May 10, 2004 15.82 15.94 15.08 15.43 225,401 -0.50(-3.16%)
May 07, 2004 15.88 16.36 15.88 15.93 208,114 -0.01(-0.05%)
May 06, 2004 16.16 16.30 15.83 15.94 174,204 -0.33(-2.03%)
May 05, 2004 15.96 16.33 15.64 16.27 199,204 +0.33(+2.08%)
May 04, 2004 15.45 16.26 15.36 15.94 146,677 +0.44(+2.86%)
May 03, 2004 15.36 15.94 15.25 15.50 178,459 +0.13(+0.83%)
Apr 30, 2004 15.66 16.13 15.37 15.37 162,501 -0.48(-3.04%)
Apr 29, 2004 16.39 16.94 15.59 15.85 287,104 -0.60(-3.66%)
Apr 28, 2004 16.54 16.92 16.40 16.45 167,422 -0.14(-0.86%)
Apr 27, 2004 17.49 17.78 16.46 16.60 700,938 -0.77(-4.46%)
Apr 26, 2004 17.84 18.04 17.37 17.37 149,203 -0.50(-2.82%)
Apr 23, 2004 17.57 17.93 17.42 17.87 169,815 +0.40(+2.28%)
Apr 22, 2004 17.40 17.63 17.33 17.48 355,190 +0.01(+0.04%)
Apr 21, 2004 17.27 17.72 17.27 17.47 235,773 +0.23(+1.35%)
Apr 20, 2004 17.57 17.86 17.24 17.24 196,943 -0.38(-2.13%)
Apr 19, 2004 17.60 17.87 17.39 17.61 363,700 -0.10(-0.55%)
Apr 16, 2004 18.32 18.38 17.50 17.71 311,306 -0.59(-3.21%)
Apr 15, 2004 18.40 18.72 17.93 18.30 214,895 -0.32(-1.70%)
Apr 14, 2004 18.84 19.02 18.43 18.61 524,074 -0.56(-2.90%)
Apr 13, 2004 18.47 19.18 18.24 19.17 431,121 +0.69(+3.74%)
Apr 12, 2004 18.25 18.60 18.03 18.48 259,178 +0.27(+1.49%)
Apr 08, 2004 18.34 18.34 17.80 18.21 375,669 +0.29(+1.64%)
Apr 07, 2004 17.51 18.61 17.48 17.91 1,151,475 -0.74(-3.95%)
Apr 06, 2004 19.93 20.30 18.65 18.65 805,195 -1.38(-6.87%)
Apr 05, 2004 18.88 20.06 18.88 20.03 474,872 +1.02(+5.38%)
Apr 02, 2004 18.23 19.15 18.05 19.00 594,421 +1.11(+6.22%)
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.