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 (%)
Jul 31, 2002 14.18 14.29 13.49 13.51 358,514 -1.00(-6.89%)
Jul 30, 2002 13.88 14.82 13.78 14.51 344,236 +0.73(+5.29%)
Jul 29, 2002 13.05 14.06 13.05 13.78 451,458 +0.83(+6.45%)
Jul 26, 2002 12.97 13.34 12.67 12.94 476,984 +0.16(+1.24%)
Jul 25, 2002 13.33 13.68 12.65 12.78 636,828 -0.59(-4.44%)
Jul 24, 2002 12.93 13.72 12.11 13.38 751,225 +0.29(+2.24%)
Jul 23, 2002 14.72 14.90 13.01 13.08 1,208,657 -1.77(-11.90%)
Jul 22, 2002 14.40 14.88 13.69 14.85 735,912 +0.22(+1.49%)
Jul 19, 2002 14.91 15.04 14.29 14.63 360,376 -1.02(-6.49%)
Jul 17, 2002 16.36 17.20 15.39 15.65 597,214 -1.45(-8.49%)
Jul 12, 2002 17.34 18.02 16.62 17.10 416,493 -0.05(-0.31%)
Jul 11, 2002 16.47 17.30 15.74 17.15 354,658 +0.81(+4.97%)
Jul 10, 2002 17.03 17.60 16.34 16.34 439,100 -0.37(-2.21%)
Jul 09, 2002 17.71 17.37 16.54 16.71 688,039 -1.00(-5.65%)
Jul 08, 2002 18.23 18.57 17.39 17.71 225,667 -0.60(-3.29%)
Jul 05, 2002 16.81 18.38 16.70 18.31 268,620 +1.74(+10.53%)
Jul 04, 2002 16.52 16.80 16.02 16.57 397,078 +0.00(+0.00%)
Jul 03, 2002 16.52 16.80 16.02 16.57 397,078 +0.05(+0.27%)
Jul 02, 2002 16.90 16.91 16.10 16.52 1,178,869 -0.02(-0.14%)
Jul 01, 2002 18.20 18.64 16.54 16.54 956,925 -1.73(-9.46%)
Jun 28, 2002 18.34 19.68 18.20 18.27 380,722 -0.45(-2.41%)
Jun 27, 2002 17.90 18.94 17.73 18.72 451,334 +1.13(+6.41%)
Jun 26, 2002 17.68 18.12 17.33 17.60 577,931 -0.37(-2.05%)
Jun 25, 2002 17.87 18.72 17.86 17.97 739,369 +0.32(+1.79%)
Jun 21, 2002 17.78 17.96 17.37 17.65 376,466 +0.07(+0.38%)
Jun 20, 2002 18.35 18.70 17.42 17.58 964,106 -0.70(-3.83%)
Jun 19, 2002 19.36 19.49 18.03 18.28 686,576 -1.28(-6.54%)
Jun 18, 2002 19.56 20.94 19.37 19.56 542,160 -0.04(-0.19%)
Jun 17, 2002 18.91 19.85 18.88 19.60 312,104 +0.79(+4.20%)
Jun 14, 2002 18.72 18.86 17.93 18.81 656,656 -0.32(-1.69%)
Jun 12, 2002 18.80 19.35 18.74 19.13 525,271 +0.31(+1.64%)
Jun 11, 2002 19.35 19.63 18.71 18.82 560,245 -0.39(-2.04%)
Jun 10, 2002 19.45 19.70 18.93 19.21 311,439 -0.32(-1.62%)
Jun 07, 2002 18.70 19.55 17.54 19.53 558,250 +0.39(+2.05%)
Jun 06, 2002 19.30 19.36 18.69 19.14 489,367 -0.23(-1.17%)
Jun 05, 2002 19.57 19.83 19.17 19.36 349,073 -0.46(-2.31%)
May 31, 2002 20.42 20.75 19.82 19.82 321,014 -1.12(-5.35%)
May 28, 2002 21.09 21.28 20.80 20.94 583,384 +0.22(+1.05%)
May 27, 2002 21.19 21.32 20.71 20.72 492,558 +0.00(+0.00%)
May 24, 2002 21.19 21.32 20.71 20.72 490,829 -0.93(-4.31%)
May 23, 2002 21.85 21.88 21.03 21.66 192,555 -0.14(-0.66%)
May 22, 2002 21.98 22.55 21.44 21.80 263,566 -0.31(-1.39%)
May 21, 2002 23.29 23.50 21.88 22.11 207,316 -1.03(-4.45%)
May 20, 2002 23.11 23.38 22.91 23.14 217,156 -0.42(-1.79%)
May 17, 2002 23.88 23.93 22.60 23.56 346,280 -0.13(-0.54%)
May 16, 2002 23.61 23.84 23.15 23.69 576,203 +0.24(+1.03%)
May 15, 2002 22.67 23.68 21.92 23.45 747,614 +0.69(+3.05%)
May 14, 2002 21.66 23.26 21.66 22.75 739,369 +1.31(+6.13%)
May 13, 2002 21.12 21.72 20.80 21.44 333,115 +0.63(+3.03%)
May 10, 2002 21.77 22.06 20.43 20.81 265,694 -0.89(-4.09%)
May 09, 2002 22.81 22.94 21.67 21.70 235,773 -1.34(-5.81%)
May 08, 2002 20.92 23.03 20.91 23.03 571,814 +2.73(+13.44%)
May 07, 2002 21.09 21.25 20.12 20.30 774,343 -0.77(-3.67%)
May 06, 2002 20.66 21.48 20.57 21.08 240,694 +0.34(+1.63%)
May 03, 2002 21.54 21.62 20.35 20.74 655,858 -0.80(-3.70%)
May 02, 2002 22.66 23.12 21.42 21.54 581,655 -1.17(-5.17%)
May 01, 2002 22.55 23.24 22.00 22.71 288,965 +0.11(+0.47%)
Apr 30, 2002 21.63 22.78 21.55 22.60 337,104 +1.02(+4.70%)
Apr 29, 2002 21.88 22.68 21.57 21.59 394,818 -0.33(-1.51%)
Apr 26, 2002 22.94 23.69 21.70 21.92 642,560 -1.16(-5.02%)
Apr 25, 2002 22.76 23.34 22.54 23.08 786,843 +0.30(+1.32%)
Apr 24, 2002 23.84 24.16 22.74 22.78 422,212 -0.89(-3.78%)
Apr 23, 2002 24.15 24.67 23.03 23.67 703,332 -0.50(-2.08%)
Apr 22, 2002 24.72 24.86 23.84 24.18 389,233 -0.54(-2.19%)
Apr 19, 2002 25.60 25.73 24.53 24.72 223,140 -0.78(-3.07%)
Apr 18, 2002 25.97 25.97 25.24 25.50 410,243 -0.50(-1.91%)
Apr 17, 2002 26.72 26.85 26.00 26.00 292,556 -0.47(-1.79%)
Apr 16, 2002 25.67 27.06 25.66 26.47 1,504,272 +0.99(+3.90%)
Apr 15, 2002 24.50 25.53 24.47 25.48 291,492 +0.95(+3.86%)
Apr 12, 2002 24.48 25.11 23.50 24.53 376,865 +0.08(+0.31%)
Apr 11, 2002 23.82 24.47 23.64 24.45 295,747 +0.42(+1.75%)
Apr 10, 2002 23.99 24.13 23.54 24.03 336,439 +0.18(+0.76%)
Apr 09, 2002 24.36 25.30 23.84 23.85 360,642 -0.83(-3.38%)
Apr 08, 2002 24.46 25.28 23.88 24.69 471,414 -0.17(-0.67%)
Apr 05, 2002 25.64 26.17 24.58 24.85 595,884 -0.75(-2.94%)
Apr 04, 2002 25.09 25.61 25.04 25.61 342,424 +0.50(+2.01%)
Apr 03, 2002 26.32 26.40 25.10 25.10 424,073 -0.92(-3.53%)
Apr 02, 2002 26.92 26.93 26.02 26.02 362,105 -0.91(-3.38%)
Apr 01, 2002 27.41 27.52 26.64 26.93 484,712 -0.63(-2.29%)
Mar 29, 2002 27.48 28.12 27.30 27.56 407,185 +0.00(+0.00%)
Mar 28, 2002 27.48 28.12 27.30 27.56 405,589 +0.18(+0.66%)
Mar 27, 2002 27.30 27.75 27.09 27.38 142,953 -0.23(-0.84%)
Mar 26, 2002 27.22 27.82 26.95 27.61 139,496 +0.65(+2.43%)
Mar 25, 2002 27.33 27.90 26.95 26.96 284,311 -0.44(-1.62%)
Mar 22, 2002 28.11 28.76 27.18 27.40 399,738 -0.87(-3.09%)
Mar 21, 2002 27.64 28.58 27.06 28.27 508,250 +0.61(+2.20%)
Mar 20, 2002 27.82 28.24 26.82 27.67 844,823 -0.65(-2.28%)
Mar 19, 2002 26.33 28.43 26.33 28.31 2,429,016 -0.45(-1.57%)
Mar 18, 2002 27.68 28.79 27.67 28.76 898,680 +0.94(+3.38%)
Mar 15, 2002 26.21 27.82 26.02 27.82 279,790 +1.47(+5.59%)
Mar 14, 2002 26.52 26.58 26.06 26.35 357,317 +0.06(+0.23%)
Mar 13, 2002 27.08 27.08 26.29 26.29 250,135 -1.13(-4.11%)
Mar 12, 2002 27.60 27.72 26.77 27.42 294,418 -0.64(-2.28%)
Mar 11, 2002 27.91 28.20 27.22 28.06 168,219 -0.07(-0.24%)
Mar 08, 2002 27.27 28.46 27.26 28.12 272,875 +1.06(+3.92%)
Mar 07, 2002 27.43 28.12 27.00 27.06 305,721 -0.53(-1.91%)
Mar 06, 2002 27.00 27.59 26.24 27.59 204,390 +0.48(+1.78%)
Mar 05, 2002 27.12 27.81 26.85 27.11 201,730 -0.11(-0.39%)
Mar 04, 2002 25.94 27.60 25.82 27.21 496,814 +1.20(+4.60%)
Mar 01, 2002 24.06 26.02 23.82 26.02 202,794 +1.99(+8.26%)
Feb 28, 2002 24.03 24.30 23.66 24.03 121,676 +0.08(+0.35%)
Feb 27, 2002 24.28 24.61 23.88 23.95 214,497 +0.04(+0.16%)
Feb 26, 2002 23.91 24.40 23.51 23.91 449,340 +0.39(+1.66%)
Feb 25, 2002 23.13 23.88 23.01 23.52 424,605 +0.14(+0.58%)
Feb 22, 2002 22.86 23.60 22.84 23.39 142,820 +0.11(+0.48%)
Feb 21, 2002 24.30 24.32 22.94 23.27 296,279 -0.95(-3.91%)
Feb 20, 2002 24.06 24.55 23.76 24.22 369,684 +0.16(+0.66%)
Feb 19, 2002 24.37 24.70 23.92 24.06 465,297 -0.65(-2.65%)
Feb 18, 2002 24.83 25.19 24.44 24.72 261,572 +0.00(+0.00%)
Feb 15, 2002 24.83 25.19 24.44 24.72 260,774 -0.11(-0.45%)
Feb 14, 2002 24.78 25.68 24.76 24.83 649,741 -0.19(-0.75%)
Feb 13, 2002 23.45 25.04 23.35 25.02 618,889 +1.90(+8.20%)
Feb 12, 2002 22.92 23.39 22.48 23.12 356,386 +0.20(+0.85%)
Feb 11, 2002 23.54 23.54 22.33 22.93 502,266 +0.14(+0.59%)
Feb 08, 2002 21.81 22.84 21.46 22.79 247,210 +1.04(+4.77%)
Feb 07, 2002 22.82 22.88 21.76 21.76 276,465 -1.13(-4.93%)
Feb 06, 2002 23.31 23.64 22.87 22.88 209,443 -0.21(-0.91%)
Feb 05, 2002 22.94 23.42 22.56 23.09 320,216 +0.08(+0.33%)
Feb 04, 2002 23.16 23.90 22.64 23.02 324,604 -0.38(-1.61%)
Feb 01, 2002 23.31 23.55 22.94 23.39 315,296 -0.12(-0.51%)
Jan 31, 2002 23.85 23.91 23.02 23.51 230,321 -0.26(-1.08%)
Jan 30, 2002 22.56 23.77 22.23 23.77 236,438 +1.21(+5.37%)
Jan 29, 2002 23.84 24.29 22.21 22.56 420,084 -1.74(-7.18%)
Jan 28, 2002 23.91 24.63 23.54 24.30 569,421 +0.43(+1.80%)
Jan 25, 2002 22.79 23.88 22.56 23.88 226,997 +1.05(+4.61%)
Jan 24, 2002 22.79 23.21 22.66 22.82 406,919 +0.30(+1.34%)
Jan 23, 2002 21.97 22.85 21.85 22.52 657,454 +0.82(+3.78%)
Jan 22, 2002 22.29 22.56 21.54 21.70 654,927 -0.44(-2.00%)
Jan 21, 2002 22.28 22.29 21.65 22.15 301,998 +0.00(+0.00%)
Jan 18, 2002 22.28 22.29 21.65 22.15 301,732 -0.38(-1.67%)
Jan 17, 2002 22.60 22.70 21.53 22.52 817,030 +0.04(+0.17%)
Jan 16, 2002 23.62 23.79 22.18 22.48 380,190 -1.73(-7.14%)
Jan 15, 2002 24.10 24.39 23.54 24.21 508,250 +0.14(+0.56%)
Jan 14, 2002 24.61 24.74 23.86 24.08 413,169 -0.64(-2.59%)
Jan 11, 2002 24.78 25.35 24.23 24.72 295,349 +0.02(+0.06%)
Jan 10, 2002 25.33 25.37 24.59 24.70 818,759 +2.14(+9.46%)
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.