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 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%)
Apr 01, 2004 17.74 18.24 17.59 17.89 231,518 +0.19(+1.06%)
Mar 31, 2004 17.70 17.77 17.50 17.70 177,395 +0.10(+0.56%)
Mar 30, 2004 17.45 17.78 17.13 17.60 114,097 +0.15(+0.86%)
Mar 29, 2004 17.30 17.75 17.21 17.45 224,071 +0.16(+0.91%)
Mar 26, 2004 16.93 17.42 16.84 17.30 188,964 +0.30(+1.77%)
Mar 25, 2004 16.75 17.03 16.57 17.00 421,680 +0.41(+2.45%)
Mar 24, 2004 16.54 16.83 16.24 16.59 308,248 +0.06(+0.36%)
Mar 23, 2004 16.87 16.88 16.51 16.53 253,327 -0.23(-1.39%)
Mar 22, 2004 17.27 17.30 16.43 16.76 341,227 -0.60(-3.46%)
Mar 19, 2004 18.05 18.18 17.33 17.36 208,911 -0.47(-2.61%)
Mar 18, 2004 17.72 18.03 17.48 17.83 274,737 -0.03(-0.17%)
Mar 17, 2004 17.65 18.09 17.60 17.86 189,895 +0.26(+1.45%)
Mar 16, 2004 17.60 17.88 17.39 17.60 150,799 +0.05(+0.30%)
Mar 15, 2004 17.72 17.90 17.52 17.55 263,433 -0.30(-1.68%)
Mar 12, 2004 17.73 17.93 17.46 17.85 273,407 +0.15(+0.85%)
Mar 11, 2004 17.84 18.60 17.70 17.70 193,752 -0.15(-0.84%)
Mar 10, 2004 18.21 18.39 17.84 17.85 232,715 -0.41(-2.22%)
Mar 09, 2004 18.05 18.45 17.90 18.26 269,018 +0.32(+1.80%)
Mar 08, 2004 18.59 18.80 17.93 17.93 244,550 -0.79(-4.22%)
Mar 05, 2004 18.42 18.72 18.13 18.72 349,073 +0.14(+0.77%)
Mar 04, 2004 17.95 18.58 17.86 18.58 244,284 +0.53(+2.92%)
Mar 03, 2004 18.03 18.12 17.81 18.06 250,135 +0.03(+0.17%)
Mar 02, 2004 18.06 18.18 17.92 18.03 258,779 -0.02(-0.13%)
Mar 01, 2004 17.78 18.06 17.61 18.05 629,528 +0.08(+0.42%)
Feb 27, 2004 17.27 18.00 17.26 17.97 465,164 +0.55(+3.15%)
Feb 26, 2004 16.69 17.43 16.55 17.42 311,306 +0.73(+4.37%)
Feb 25, 2004 16.29 16.93 16.28 16.69 344,950 +0.35(+2.12%)
Feb 24, 2004 16.54 16.84 16.26 16.35 557,984 -0.03(-0.18%)
Feb 23, 2004 18.03 18.03 16.37 16.38 606,256 -1.46(-8.18%)
Feb 20, 2004 17.90 18.23 17.72 17.84 236,438 -0.05(-0.29%)
Feb 19, 2004 18.24 18.98 17.81 17.89 375,669 +0.08(+0.42%)
Feb 18, 2004 18.10 18.30 17.78 17.81 225,800 -0.31(-1.70%)
Feb 17, 2004 18.49 18.49 18.07 18.12 141,357 -0.01(-0.05%)
Feb 13, 2004 18.40 18.56 18.06 18.13 217,954 -0.20(-1.10%)
Feb 12, 2004 18.63 18.76 18.25 18.33 208,645 -0.27(-1.46%)
Feb 11, 2004 18.54 18.63 18.18 18.60 148,538 +0.09(+0.49%)
Feb 10, 2004 18.30 18.57 18.18 18.51 244,550 -0.03(-0.16%)
Feb 09, 2004 18.39 18.71 18.26 18.54 305,322 +0.24(+1.31%)
Feb 06, 2004 17.63 18.61 17.61 18.30 487,638 +0.80(+4.60%)
Feb 05, 2004 17.97 18.23 17.42 17.50 314,498 -0.64(-3.52%)
Feb 04, 2004 18.49 18.61 17.90 18.14 375,137 -0.64(-3.40%)
Feb 03, 2004 19.31 19.31 18.42 18.78 250,268 -0.02(-0.12%)
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.