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 (%)
Oct 31, 2005 16.19 16.62 16.18 16.52 325,988 +0.35(+2.19%)
Oct 28, 2005 15.75 16.18 15.51 16.17 133,405 +0.56(+3.61%)
Oct 27, 2005 16.03 16.09 15.59 15.60 148,792 -0.48(-2.99%)
Oct 26, 2005 16.30 16.60 15.78 16.09 269,064 -0.55(-3.30%)
Oct 25, 2005 17.00 17.11 16.51 16.63 288,906 -0.41(-2.43%)
Oct 24, 2005 17.33 17.39 17.00 17.05 269,549 -0.23(-1.35%)
Oct 21, 2005 17.35 17.89 17.23 17.28 201,502 -0.01(-0.04%)
Oct 20, 2005 17.45 17.60 17.23 17.29 179,863 -0.11(-0.65%)
Oct 19, 2005 17.03 17.46 16.45 17.40 257,017 +0.30(+1.76%)
Oct 18, 2005 17.05 17.45 16.82 17.10 246,493 -0.03(-0.18%)
Oct 17, 2005 16.85 17.31 16.84 17.13 327,856 -0.10(-0.57%)
Oct 14, 2005 16.56 17.29 16.48 17.23 612,500 +0.80(+4.90%)
Oct 13, 2005 15.83 16.98 15.83 16.42 241,250 +0.44(+2.78%)
Oct 12, 2005 15.78 16.36 15.72 15.98 150,464 +0.12(+0.76%)
Oct 11, 2005 16.54 16.70 15.66 15.86 194,084 -0.60(-3.65%)
Oct 10, 2005 16.91 16.99 16.38 16.46 93,679 -0.41(-2.41%)
Oct 07, 2005 16.63 16.96 16.50 16.87 98,568 +0.29(+1.72%)
Oct 06, 2005 16.76 16.84 16.39 16.58 153,984 -0.08(-0.50%)
Oct 05, 2005 17.26 17.26 16.61 16.66 85,353 -0.66(-3.82%)
Oct 04, 2005 17.20 17.66 17.17 17.33 188,823 +0.16(+0.92%)
Oct 03, 2005 16.78 17.42 16.78 17.17 168,012 +0.35(+2.10%)
Sep 30, 2005 16.17 16.84 16.17 16.81 241,140 +0.56(+3.42%)
Sep 29, 2005 16.24 16.38 15.79 16.26 216,789 -0.09(-0.55%)
Sep 28, 2005 16.47 16.56 16.14 16.35 200,111 -0.13(-0.78%)
Sep 27, 2005 16.81 16.81 16.36 16.48 109,715 -0.21(-1.26%)
Sep 26, 2005 17.30 17.39 16.64 16.69 286,310 -0.65(-3.73%)
Sep 23, 2005 17.33 17.43 15.54 17.33 445,518 +0.70(+4.20%)
Sep 22, 2005 16.63 16.93 15.96 16.63 365,035 +0.37(+2.27%)
Sep 21, 2005 16.30 16.59 15.92 16.27 186,753 -0.08(-0.46%)
Sep 20, 2005 16.61 16.96 16.32 16.34 248,349 -0.23(-1.36%)
Sep 19, 2005 16.87 16.87 16.36 16.57 450,536 -0.36(-2.13%)
Sep 16, 2005 17.23 17.23 16.69 16.93 731,586 -0.20(-1.14%)
Sep 15, 2005 17.18 17.24 16.84 17.12 129,030 -0.04(-0.22%)
Sep 14, 2005 17.20 17.53 16.89 17.16 211,172 -0.03(-0.18%)
Sep 13, 2005 16.93 17.39 16.72 17.19 173,164 +0.17(+1.02%)
Sep 12, 2005 16.87 17.07 16.68 17.02 142,151 +0.09(+0.53%)
Sep 09, 2005 16.71 16.94 16.45 16.93 184,271 +0.23(+1.35%)
Sep 08, 2005 16.54 16.72 16.45 16.70 277,213 +0.05(+0.27%)
Sep 07, 2005 16.66 16.75 16.22 16.66 103,736 -0.10(-0.58%)
Sep 06, 2005 16.61 16.91 16.44 16.75 140,445 +0.08(+0.45%)
Sep 02, 2005 16.74 16.95 16.51 16.68 70,528 -0.11(-0.63%)
Sep 01, 2005 16.67 17.11 16.56 16.78 226,041 +0.11(+0.63%)
Aug 31, 2005 16.08 16.72 15.87 16.68 148,907 +0.65(+4.08%)
Aug 30, 2005 15.94 16.09 15.80 16.02 69,065 -0.03(-0.19%)
Aug 29, 2005 15.67 16.06 15.64 16.05 119,916 +0.34(+2.15%)
Aug 26, 2005 15.97 15.99 15.72 15.72 179,212 -0.35(-2.15%)
Aug 25, 2005 16.15 16.23 15.80 16.06 193,354 -0.07(-0.42%)
Aug 24, 2005 15.96 16.63 15.81 16.13 236,696 +0.15(+0.94%)
Aug 23, 2005 16.09 16.13 15.93 15.98 186,188 -0.10(-0.61%)
Aug 22, 2005 16.21 16.33 15.86 16.08 383,131 -0.14(-0.83%)
Aug 19, 2005 16.42 16.64 16.01 16.21 170,088 -0.30(-1.82%)
Aug 18, 2005 16.62 16.64 16.21 16.51 127,376 -0.11(-0.68%)
Aug 17, 2005 16.19 16.71 16.01 16.63 220,144 +0.50(+3.12%)
Aug 16, 2005 16.17 16.47 16.01 16.12 224,136 -0.16(-0.97%)
Aug 15, 2005 16.00 16.45 15.72 16.28 197,624 +0.17(+1.07%)
Aug 12, 2005 16.43 16.43 15.85 16.11 194,661 -0.36(-2.19%)
Aug 11, 2005 16.12 16.53 16.08 16.47 209,909 +0.32(+1.96%)
Aug 10, 2005 15.97 16.93 15.88 16.15 363,254 +0.24(+1.51%)
Aug 09, 2005 15.78 16.02 15.78 15.91 202,226 +0.05(+0.28%)
Aug 08, 2005 16.03 16.03 15.72 15.87 142,246 -0.21(-1.31%)
Aug 05, 2005 16.14 16.31 15.91 16.08 103,643 -0.10(-0.60%)
Aug 04, 2005 16.33 16.39 16.05 16.18 235,958 -0.38(-2.27%)
Aug 03, 2005 16.29 16.69 15.99 16.55 294,063 +0.08(+0.50%)
Aug 02, 2005 16.26 16.57 16.18 16.47 306,754 +0.14(+0.88%)
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.