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 28, 2006 15.20 15.31 14.92 15.06 228,725 -0.25(-1.62%)
Apr 27, 2006 15.49 15.78 15.12 15.31 316,132 -0.26(-1.69%)
Apr 26, 2006 15.21 15.66 15.14 15.57 484,865 +0.29(+1.87%)
Apr 25, 2006 15.55 15.59 15.08 15.29 227,267 -0.27(-1.74%)
Apr 24, 2006 15.44 15.64 15.14 15.56 138,251 +0.08(+0.49%)
Apr 21, 2006 16.12 16.12 15.30 15.48 231,986 -0.50(-3.11%)
Apr 20, 2006 15.88 15.99 15.59 15.98 130,512 +0.08(+0.47%)
Apr 19, 2006 15.95 16.08 15.83 15.90 196,331 -0.06(-0.38%)
Apr 18, 2006 15.18 16.15 15.10 15.96 342,066 +0.78(+5.15%)
Apr 17, 2006 15.63 15.71 15.04 15.18 266,799 -0.62(-3.95%)
Apr 13, 2006 15.40 16.00 15.34 15.81 191,221 +0.43(+2.79%)
Apr 12, 2006 15.34 15.48 15.20 15.38 275,233 +0.04(+0.25%)
Apr 11, 2006 15.77 15.85 15.13 15.34 325,014 -0.41(-2.63%)
Apr 10, 2006 16.05 16.18 15.62 15.75 230,647 -0.34(-2.10%)
Apr 07, 2006 16.45 16.61 15.83 16.09 434,381 -0.31(-1.88%)
Apr 06, 2006 16.32 16.41 16.24 16.40 246,264 +0.08(+0.46%)
Apr 05, 2006 16.24 16.38 15.99 16.33 301,601 +0.08(+0.51%)
Apr 04, 2006 16.19 16.45 16.07 16.24 307,123 -0.06(-0.37%)
Apr 03, 2006 16.66 16.66 16.17 16.30 562,036 -0.34(-2.03%)
Mar 31, 2006 16.32 16.68 16.21 16.64 373,501 +0.41(+2.50%)
Mar 30, 2006 16.40 16.47 16.12 16.24 767,052 -0.13(-0.78%)
Mar 29, 2006 16.05 16.45 15.85 16.36 367,492 +0.31(+1.92%)
Mar 28, 2006 15.87 16.54 15.80 16.05 497,889 +0.15(+0.95%)
Mar 27, 2006 16.42 16.56 15.83 15.90 492,901 -0.56(-3.38%)
Mar 24, 2006 16.57 16.58 16.36 16.46 485,114 -0.11(-0.68%)
Mar 23, 2006 17.90 17.97 16.21 16.57 2,023,160 -1.76(-9.60%)
Mar 22, 2006 18.09 18.56 18.06 18.33 467,425 +0.15(+0.83%)
Mar 21, 2006 18.38 18.82 18.16 18.18 318,346 -0.26(-1.39%)
Mar 20, 2006 18.66 18.88 18.11 18.44 260,703 -0.15(-0.81%)
Mar 17, 2006 18.34 18.98 18.21 18.59 501,177 +0.34(+1.85%)
Mar 16, 2006 18.76 18.95 18.22 18.25 328,385 -0.55(-2.92%)
Mar 15, 2006 18.42 18.84 18.27 18.80 254,131 +0.42(+2.29%)
Mar 14, 2006 17.64 18.42 17.64 18.38 366,897 +0.66(+3.74%)
Mar 13, 2006 18.16 18.16 17.65 17.72 340,853 -0.40(-2.20%)
Mar 10, 2006 18.07 18.20 17.96 18.12 196,968 -0.02(-0.08%)
Mar 09, 2006 18.52 18.52 18.08 18.13 203,544 -0.26(-1.43%)
Mar 08, 2006 18.63 18.88 18.24 18.39 229,303 -0.31(-1.65%)
Mar 07, 2006 18.87 19.14 18.66 18.70 191,644 -0.30(-1.58%)
Mar 06, 2006 18.96 19.26 18.77 19.00 108,938 +0.01(+0.04%)
Mar 03, 2006 19.19 19.42 19.00 19.00 83,100 -0.32(-1.64%)
Mar 02, 2006 19.36 19.52 19.08 19.31 135,025 -0.12(-0.62%)
Mar 01, 2006 18.84 19.47 18.81 19.43 155,425 +0.66(+3.53%)
Feb 28, 2006 19.06 19.14 18.73 18.77 239,533 -0.29(-1.54%)
Feb 27, 2006 19.06 19.34 19.03 19.06 270,899 -0.03(-0.16%)
Feb 24, 2006 18.75 19.20 18.61 19.09 222,100 +0.27(+1.44%)
Feb 23, 2006 18.86 19.36 18.77 18.82 446,371 -0.16(-0.83%)
Feb 22, 2006 18.91 19.22 18.80 18.98 167,399 +0.01(+0.04%)
Feb 21, 2006 19.42 19.51 18.88 18.97 196,651 -0.50(-2.59%)
Feb 17, 2006 19.63 19.82 19.42 19.48 195,427 -0.06(-0.31%)
Feb 16, 2006 19.74 19.85 19.48 19.54 85,905 -0.26(-1.29%)
Feb 15, 2006 19.55 19.93 19.30 19.79 202,590 +0.05(+0.23%)
Feb 14, 2006 19.30 19.85 19.03 19.75 211,895 +0.50(+2.62%)
Feb 13, 2006 19.49 19.62 19.03 19.24 285,953 -0.32(-1.65%)
Feb 10, 2006 19.57 19.67 19.03 19.57 80,837 -0.08(-0.38%)
Feb 09, 2006 20.08 20.12 19.58 19.64 213,732 -0.30(-1.51%)
Feb 08, 2006 19.97 20.12 19.81 19.94 249,934 +0.06(+0.30%)
Feb 07, 2006 19.94 20.12 19.66 19.88 192,370 -0.15(-0.75%)
Feb 06, 2006 19.75 20.14 19.75 20.03 235,718 +0.23(+1.14%)
Feb 03, 2006 19.45 20.00 19.30 19.81 279,713 +0.21(+1.07%)
Feb 02, 2006 19.36 19.69 19.36 19.60 306,111 +0.11(+0.54%)
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.