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 (%)
Mar 31, 2003 9.513 9.641 9.377 9.445 390,500 -0.18(-1.87%)
Mar 28, 2003 9.580 9.708 9.438 9.625 164,868 +0.01(+0.07%)
Mar 27, 2003 9.565 9.753 9.475 9.619 450,649 +0.05(+0.48%)
Mar 26, 2003 9.370 9.686 9.212 9.573 268,123 +0.08(+0.79%)
Mar 25, 2003 9.325 9.535 9.062 9.498 350,781 +0.17(+1.77%)
Mar 24, 2003 9.054 9.392 9.024 9.332 1,233,866 -0.08(-0.80%)
Mar 21, 2003 9.144 9.738 8.610 9.407 3,086,877 -2.00(-17.53%)
Mar 20, 2003 11.58 11.84 11.20 11.41 231,517 -0.26(-2.26%)
Mar 19, 2003 11.72 11.80 11.42 11.67 206,125 -0.03(-0.26%)
Mar 18, 2003 11.48 11.70 11.17 11.70 198,635 +0.28(+2.44%)
Mar 17, 2003 11.09 11.62 11.09 11.42 343,056 +0.27(+2.43%)
Mar 14, 2003 11.11 11.43 11.09 11.15 175,068 -0.02(-0.14%)
Mar 13, 2003 11.24 11.26 11.05 11.17 302,396 +0.09(+0.82%)
Mar 12, 2003 10.94 11.18 10.77 11.08 314,358 +0.07(+0.61%)
Mar 11, 2003 11.17 11.36 10.94 11.01 361,839 -0.16(-1.41%)
Mar 10, 2003 11.73 11.73 11.17 11.17 333,780 -0.57(-4.87%)
Mar 07, 2003 11.79 11.98 11.48 11.74 292,955 -0.09(-0.76%)
Mar 06, 2003 12.30 12.30 11.79 11.83 705,193 -0.47(-3.79%)
Mar 05, 2003 12.45 12.63 12.27 12.30 177,395 -0.30(-2.39%)
Mar 04, 2003 12.64 12.71 12.42 12.60 198,938 -0.06(-0.47%)
Mar 03, 2003 13.02 13.08 12.45 12.66 162,767 -0.24(-1.87%)
Feb 28, 2003 12.86 13.04 12.66 12.90 98,405 +0.11(+0.82%)
Feb 27, 2003 12.64 13.08 12.57 12.79 126,863 +0.20(+1.55%)
Feb 26, 2003 12.85 13.05 12.54 12.60 131,384 -0.41(-3.12%)
Feb 25, 2003 12.94 13.01 12.78 13.00 194,018 -0.02(-0.17%)
Feb 24, 2003 12.82 13.13 12.78 13.02 270,082 +0.17(+1.35%)
Feb 21, 2003 12.60 13.03 12.60 12.85 178,592 +0.23(+1.85%)
Feb 20, 2003 12.80 12.90 12.59 12.62 212,502 -0.20(-1.58%)
Feb 19, 2003 12.14 12.96 12.14 12.82 1,089,639 -0.71(-5.22%)
Feb 18, 2003 13.09 13.66 13.02 13.53 188,432 +0.65(+5.02%)
Feb 14, 2003 12.78 13.12 12.72 12.88 159,975 +0.10(+0.76%)
Feb 13, 2003 12.80 12.97 12.60 12.78 132,980 -0.01(-0.06%)
Feb 12, 2003 12.80 12.93 12.68 12.79 103,458 -0.11(-0.82%)
Feb 11, 2003 12.99 13.11 12.74 12.90 208,379 -0.04(-0.29%)
Feb 10, 2003 12.65 13.31 12.53 12.93 126,198 +0.28(+2.20%)
Feb 07, 2003 13.03 13.09 12.65 12.66 112,900 -0.24(-1.87%)
Feb 06, 2003 13.11 13.40 12.81 12.90 190,028 -0.21(-1.61%)
Feb 05, 2003 13.10 13.40 12.92 13.11 205,188 +0.07(+0.52%)
Feb 04, 2003 13.27 13.37 13.04 13.04 179,124 -0.32(-2.38%)
Feb 03, 2003 13.71 13.77 13.29 13.36 212,502 -0.23(-1.70%)
Jan 31, 2003 13.75 14.22 13.45 13.59 782,322 -0.50(-3.58%)
Jan 30, 2003 14.28 14.42 13.91 14.09 439,136 -0.17(-1.16%)
Jan 29, 2003 13.75 14.37 13.60 14.26 210,374 +0.53(+3.89%)
Jan 28, 2003 13.65 13.76 13.14 13.72 154,788 +0.18(+1.33%)
Jan 27, 2003 13.59 13.75 13.44 13.54 153,193 -0.07(-0.50%)
Jan 24, 2003 14.22 14.22 13.61 13.61 166,092 -0.68(-4.74%)
Jan 23, 2003 14.48 14.74 14.21 14.29 145,347 +0.02(+0.11%)
Jan 22, 2003 14.06 14.55 14.02 14.27 177,794 +0.20(+1.44%)
Jan 21, 2003 14.70 14.89 13.95 14.07 464,765 -0.63(-4.30%)
Jan 17, 2003 15.60 15.60 14.67 14.70 259,976 -0.98(-6.23%)
Jan 16, 2003 15.97 16.10 15.65 15.68 169,283 -0.16(-1.00%)
Jan 15, 2003 16.17 16.17 15.72 15.84 184,443 -0.33(-2.05%)
Jan 14, 2003 16.09 16.41 15.87 16.17 145,613 +0.10(+0.61%)
Jan 13, 2003 16.25 16.65 15.91 16.07 96,277 -0.15(-0.93%)
Jan 10, 2003 15.95 16.52 15.91 16.22 114,362 +0.08(+0.47%)
Jan 09, 2003 16.18 16.64 15.97 16.15 207,183 +0.18(+1.13%)
Jan 08, 2003 16.48 16.54 15.95 15.96 149,602 -0.62(-3.76%)
Jan 07, 2003 16.54 16.94 16.39 16.59 287,636 +0.09(+0.55%)
Jan 06, 2003 16.13 16.90 16.10 16.50 564,234 +0.44(+2.76%)
Jan 03, 2003 15.98 16.24 15.78 16.05 223,805 +0.11(+0.71%)
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.