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 29, 2005 16.15 16.73 16.15 16.54 473,501 +0.34(+2.09%)
Jul 28, 2005 15.42 16.22 15.42 16.21 450,772 +0.74(+4.76%)
Jul 27, 2005 15.29 15.48 15.08 15.47 552,971 +0.17(+1.08%)
Jul 26, 2005 14.96 15.45 14.96 15.30 290,201 +0.27(+1.80%)
Jul 25, 2005 14.97 15.11 14.72 15.03 257,340 +0.05(+0.35%)
Jul 22, 2005 14.63 14.99 14.50 14.98 205,660 +0.38(+2.57%)
Jul 21, 2005 14.92 14.92 14.46 14.60 239,497 -0.32(-2.12%)
Jul 20, 2005 14.32 14.96 14.10 14.92 350,890 +0.56(+3.87%)
Jul 19, 2005 14.21 14.51 14.21 14.36 143,437 +0.20(+1.38%)
Jul 18, 2005 14.52 14.52 14.17 14.17 218,118 -0.43(-2.94%)
Jul 15, 2005 14.51 14.81 14.40 14.60 321,022 -0.11(-0.72%)
Jul 14, 2005 14.02 14.79 14.02 14.70 653,882 +0.79(+5.68%)
Jul 13, 2005 13.75 14.06 13.59 13.91 144,592 +0.16(+1.15%)
Jul 12, 2005 13.54 14.04 13.47 13.75 377,264 +0.22(+1.61%)
Jul 11, 2005 13.53 13.69 13.46 13.54 487,328 -0.05(-0.39%)
Jul 08, 2005 13.54 13.67 13.45 13.59 330,293 +0.07(+0.50%)
Jul 07, 2005 13.34 13.61 13.27 13.52 383,904 +0.11(+0.84%)
Jul 06, 2005 13.52 13.57 13.27 13.41 464,018 -0.13(-0.95%)
Jul 05, 2005 13.50 13.55 13.32 13.54 312,370 -0.02(-0.17%)
Jul 01, 2005 13.47 13.61 13.46 13.56 281,652 +0.11(+0.84%)
Jun 30, 2005 14.26 14.33 13.40 13.45 574,256 -0.89(-6.24%)
Jun 29, 2005 12.92 14.80 12.87 14.34 994,038 +1.14(+8.66%)
Jun 28, 2005 12.96 13.35 12.88 13.20 705,268 +0.28(+2.15%)
Jun 27, 2005 13.15 13.17 12.78 12.92 376,742 -0.35(-2.66%)
Jun 24, 2005 13.69 13.72 13.02 13.27 595,138 -0.45(-3.29%)
Jun 23, 2005 13.69 14.02 13.68 13.72 222,825 -0.02(-0.16%)
Jun 22, 2005 13.79 13.85 13.60 13.75 163,715 +0.11(+0.83%)
Jun 21, 2005 13.60 13.71 13.53 13.63 115,285 +0.09(+0.67%)
Jun 20, 2005 13.63 13.69 13.51 13.54 130,235 -0.14(-0.99%)
Jun 17, 2005 13.80 13.84 13.57 13.68 631,766 -0.05(-0.33%)
Jun 16, 2005 13.62 13.87 13.62 13.72 171,535 +0.10(+0.72%)
Jun 15, 2005 13.64 13.65 13.49 13.63 338,114 +0.02(+0.11%)
Jun 14, 2005 13.57 13.68 13.57 13.61 172,730 +0.00(+0.00%)
Jun 13, 2005 13.59 13.69 13.55 13.61 224,983 -0.04(-0.28%)
Jun 10, 2005 13.93 13.93 13.59 13.65 153,605 -0.30(-2.16%)
Jun 09, 2005 13.76 14.01 13.74 13.95 99,176 +0.17(+1.20%)
Jun 08, 2005 13.87 13.93 13.76 13.78 157,105 -0.05(-0.38%)
Jun 07, 2005 13.80 14.05 13.66 13.84 173,247 +0.08(+0.55%)
Jun 06, 2005 13.80 13.80 13.65 13.76 120,305 +0.00(+0.00%)
Jun 03, 2005 13.81 13.81 13.61 13.76 202,438 +0.06(+0.44%)
Jun 02, 2005 13.77 13.77 13.54 13.70 325,723 -0.09(-0.65%)
Jun 01, 2005 13.51 13.83 13.51 13.79 401,693 +0.30(+2.23%)
May 31, 2005 13.58 13.72 13.49 13.49 150,504 -0.14(-0.99%)
May 27, 2005 13.61 13.73 13.54 13.63 148,835 -0.09(-0.66%)
May 26, 2005 13.57 13.99 13.56 13.72 238,107 +0.12(+0.88%)
May 25, 2005 13.56 13.78 13.50 13.60 299,696 -0.09(-0.66%)
May 24, 2005 13.78 14.04 13.55 13.69 294,418 -0.21(-1.52%)
May 23, 2005 13.73 14.14 13.51 13.90 216,191 +0.16(+1.15%)
May 20, 2005 14.11 14.11 13.39 13.74 256,827 -0.32(-2.25%)
May 19, 2005 14.18 14.33 13.90 14.05 171,977 -0.13(-0.90%)
May 18, 2005 13.72 14.53 13.55 14.18 304,258 +0.50(+3.63%)
May 17, 2005 13.56 13.79 13.34 13.69 197,605 +0.24(+1.79%)
May 16, 2005 13.67 13.67 13.25 13.45 176,045 -0.14(-1.00%)
May 13, 2005 12.85 13.67 12.75 13.58 382,972 +0.85(+6.67%)
May 12, 2005 13.05 13.12 12.69 12.73 102,019 -0.23(-1.74%)
May 11, 2005 12.89 13.05 12.68 12.96 108,002 +0.10(+0.76%)
May 10, 2005 13.04 13.14 12.77 12.86 159,243 -0.36(-2.73%)
May 09, 2005 12.93 13.31 12.83 13.22 104,989 +0.21(+1.62%)
May 06, 2005 13.04 13.09 12.90 13.01 122,268 +0.04(+0.29%)
May 05, 2005 13.02 13.15 12.88 12.97 164,281 -0.08(-0.58%)
May 04, 2005 12.70 13.22 12.54 13.05 245,694 +0.34(+2.66%)
May 03, 2005 12.24 12.79 12.24 12.71 161,261 +0.30(+2.42%)
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.