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 29, 2007 16.20 16.20 15.60 15.64 184,286 -0.53(-3.26%)
Jun 28, 2007 15.95 16.36 15.93 16.17 233,240 +0.25(+1.56%)
Jun 27, 2007 15.70 15.96 15.69 15.92 200,207 +0.05(+0.33%)
Jun 26, 2007 16.02 16.05 15.79 15.87 273,640 -0.11(-0.66%)
Jun 25, 2007 15.80 16.10 15.80 15.97 226,051 +0.14(+0.90%)
Jun 22, 2007 15.81 15.98 15.51 15.83 435,156 -0.04(-0.24%)
Jun 21, 2007 15.81 15.90 15.67 15.87 225,301 +0.05(+0.29%)
Jun 20, 2007 16.00 16.14 15.79 15.82 126,996 -0.16(-0.99%)
Jun 19, 2007 15.96 16.05 15.85 15.98 163,698 -0.07(-0.42%)
Jun 18, 2007 16.14 16.18 16.04 16.05 142,155 -0.02(-0.09%)
Jun 15, 2007 16.03 16.39 15.99 16.06 357,184 +0.24(+1.52%)
Jun 14, 2007 15.77 16.12 15.76 15.82 263,832 +0.05(+0.33%)
Jun 13, 2007 15.87 15.99 15.53 15.77 319,551 +0.06(+0.38%)
Jun 12, 2007 15.90 16.13 15.69 15.71 497,877 -0.25(-1.56%)
Jun 11, 2007 15.69 16.33 15.66 15.96 431,889 +0.28(+1.77%)
Jun 08, 2007 15.06 15.73 15.06 15.68 208,044 +0.55(+3.63%)
Jun 07, 2007 15.20 15.31 15.04 15.13 227,023 -0.20(-1.28%)
Jun 06, 2007 15.42 15.47 15.15 15.33 217,716 -0.23(-1.50%)
Jun 05, 2007 15.63 15.69 15.51 15.56 159,714 -0.13(-0.81%)
Jun 04, 2007 15.56 15.79 15.40 15.69 169,400 +0.11(+0.68%)
Jun 01, 2007 15.57 15.79 15.54 15.58 422,972 +0.05(+0.34%)
May 31, 2007 15.63 15.86 15.46 15.53 227,158 -0.05(-0.29%)
May 30, 2007 15.44 15.57 15.37 15.57 203,143 +0.00(+0.00%)
May 29, 2007 15.48 15.68 15.45 15.57 138,154 +0.08(+0.53%)
May 25, 2007 15.36 15.67 15.36 15.49 218,326 +0.16(+1.03%)
May 24, 2007 15.39 15.57 15.22 15.33 271,602 -0.07(-0.44%)
May 23, 2007 15.63 15.66 15.38 15.40 133,884 -0.17(-1.06%)
May 22, 2007 15.28 15.66 15.28 15.57 159,987 +0.30(+1.97%)
May 21, 2007 15.04 15.40 15.03 15.27 130,501 +0.23(+1.55%)
May 18, 2007 14.99 15.09 14.84 15.03 277,908 +0.07(+0.45%)
May 17, 2007 15.04 15.12 14.90 14.96 535,638 -0.06(-0.40%)
May 16, 2007 15.12 15.12 14.97 15.02 377,582 -0.05(-0.35%)
May 15, 2007 15.42 15.54 15.06 15.08 310,788 -0.38(-2.48%)
May 14, 2007 15.51 15.54 15.28 15.46 270,799 -0.07(-0.44%)
May 11, 2007 15.36 15.62 15.15 15.53 108,184 +0.21(+1.37%)
May 10, 2007 15.63 15.69 15.31 15.32 173,298 -0.40(-2.54%)
May 09, 2007 15.57 15.84 15.56 15.72 171,943 +0.02(+0.10%)
May 08, 2007 15.69 15.72 15.42 15.70 137,274 -0.03(-0.19%)
May 07, 2007 15.64 15.90 15.64 15.73 115,792 -0.04(-0.24%)
May 04, 2007 15.87 15.90 15.55 15.77 278,171 -0.05(-0.29%)
May 03, 2007 15.45 15.83 15.36 15.81 320,031 +0.33(+2.14%)
May 02, 2007 15.42 15.75 15.42 15.48 472,827 +0.05(+0.29%)
May 01, 2007 15.54 15.60 15.37 15.44 516,964 -0.05(-0.34%)
Apr 30, 2007 15.81 15.94 15.47 15.49 289,197 -0.31(-1.95%)
Apr 27, 2007 15.94 16.01 15.71 15.80 219,837 -0.17(-1.08%)
Apr 26, 2007 15.63 16.05 15.63 15.97 367,369 +0.36(+2.31%)
Apr 25, 2007 15.66 16.03 15.57 15.61 579,469 +0.02(+0.10%)
Apr 24, 2007 15.55 15.78 15.45 15.60 186,145 +0.05(+0.29%)
Apr 23, 2007 15.63 15.66 15.50 15.55 195,347 -0.09(-0.58%)
Apr 20, 2007 15.66 15.79 15.48 15.64 240,480 +0.17(+1.12%)
Apr 19, 2007 15.60 15.72 15.42 15.47 308,472 -0.06(-0.39%)
Apr 18, 2007 15.55 15.79 15.51 15.53 403,697 -0.08(-0.48%)
Apr 17, 2007 15.59 15.64 15.39 15.60 468,092 +0.00(+0.00%)
Apr 16, 2007 15.79 15.94 15.56 15.60 402,850 -0.21(-1.33%)
Apr 13, 2007 15.83 15.93 15.70 15.81 462,196 -0.05(-0.28%)
Apr 12, 2007 15.58 15.94 15.55 15.86 672,979 +0.26(+1.64%)
Apr 11, 2007 14.84 15.72 14.76 15.60 1,354,909 +0.50(+3.29%)
Apr 10, 2007 14.66 15.19 14.66 15.11 729,952 +0.49(+3.34%)
Apr 09, 2007 14.60 14.78 14.54 14.62 474,256 +0.00(+0.00%)
Apr 05, 2007 14.48 14.71 14.48 14.62 209,313 +0.10(+0.67%)
Apr 04, 2007 14.53 14.60 14.45 14.52 219,217 -0.05(-0.31%)
Apr 03, 2007 14.48 14.65 14.45 14.57 201,859 +0.15(+1.04%)
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.