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 (%)
Sep 30, 2004 13.02 13.30 12.82 13.05 473,542 +0.11(+0.81%)
Sep 29, 2004 13.06 13.26 12.74 12.94 682,720 +0.08(+0.64%)
Sep 28, 2004 13.00 13.12 12.54 12.86 638,703 -0.17(-1.27%)
Sep 27, 2004 13.27 13.34 12.91 13.02 1,108,788 -0.20(-1.48%)
Sep 24, 2004 14.53 14.74 13.16 13.22 4,993,406 -3.71(-21.90%)
Sep 23, 2004 16.29 17.01 16.05 16.93 930,595 +0.83(+5.14%)
Sep 22, 2004 16.60 16.81 15.92 16.10 288,700 -0.77(-4.55%)
Sep 21, 2004 16.33 16.87 16.17 16.87 424,871 +0.61(+3.75%)
Sep 20, 2004 15.90 16.82 15.90 16.26 288,301 +0.22(+1.36%)
Sep 17, 2004 16.27 16.83 15.82 16.04 342,556 -0.09(-0.56%)
Sep 16, 2004 15.41 16.13 15.41 16.13 133,911 +0.69(+4.48%)
Sep 15, 2004 15.83 15.84 15.40 15.44 139,496 -0.47(-2.93%)
Sep 14, 2004 15.88 16.14 15.57 15.90 149,203 -0.06(-0.38%)
Sep 13, 2004 16.09 16.51 15.90 15.96 249,204 -0.23(-1.44%)
Sep 10, 2004 15.03 16.23 14.90 16.20 266,359 +1.16(+7.70%)
Sep 09, 2004 14.75 15.30 14.67 15.04 432,584 +0.39(+2.67%)
Sep 08, 2004 15.09 15.18 14.57 14.65 194,018 -0.38(-2.50%)
Sep 07, 2004 14.96 15.22 14.85 15.02 176,464 +0.21(+1.42%)
Sep 03, 2004 15.51 15.84 14.72 14.81 245,614 -1.06(-6.68%)
Sep 02, 2004 15.43 15.96 15.43 15.87 206,518 +0.35(+2.23%)
Sep 01, 2004 15.63 16.17 15.32 15.53 253,726 -0.03(-0.19%)
Aug 31, 2004 15.42 15.69 15.04 15.56 272,210 +0.14(+0.93%)
Aug 30, 2004 15.79 15.81 15.38 15.42 146,411 -0.38(-2.38%)
Aug 27, 2004 15.78 15.83 15.50 15.79 677,667 +0.18(+1.16%)
Aug 26, 2004 16.10 16.10 15.56 15.61 256,784 -0.47(-2.90%)
Aug 25, 2004 16.41 16.44 16.02 16.08 310,907 -0.28(-1.70%)
Aug 24, 2004 16.67 16.69 16.09 16.36 526,069 -0.17(-1.00%)
Aug 23, 2004 16.73 17.16 16.18 16.52 272,210 -0.29(-1.70%)
Aug 20, 2004 16.48 16.84 15.85 16.81 389,100 +0.41(+2.48%)
Aug 19, 2004 17.42 17.46 16.28 16.40 427,398 -1.15(-6.56%)
Aug 18, 2004 15.78 17.63 15.78 17.55 766,231 +1.77(+11.25%)
Aug 17, 2004 15.42 15.98 15.29 15.78 275,933 +0.55(+3.61%)
Aug 16, 2004 14.97 15.42 14.95 15.23 288,168 +0.10(+0.65%)
Aug 13, 2004 15.16 15.27 14.53 15.13 306,386 +0.16(+1.05%)
Aug 12, 2004 15.97 16.20 14.86 14.97 439,765 -1.14(-7.09%)
Aug 11, 2004 16.30 16.32 15.48 16.12 448,143 -0.53(-3.21%)
Aug 10, 2004 16.64 16.85 16.42 16.65 234,444 +0.13(+0.77%)
Aug 09, 2004 16.26 16.93 16.25 16.52 298,939 +0.20(+1.20%)
Aug 06, 2004 16.92 16.98 16.32 16.33 274,870 -0.86(-4.99%)
Aug 05, 2004 17.69 18.05 17.00 17.18 368,488 -0.45(-2.56%)
Aug 04, 2004 18.04 18.09 17.49 17.63 466,095 -0.41(-2.29%)
Aug 03, 2004 20.03 20.03 18.01 18.05 625,006 -1.97(-9.84%)
Aug 02, 2004 19.40 20.02 19.10 20.02 447,478 +0.65(+3.38%)
Jul 30, 2004 18.95 19.48 18.75 19.36 194,683 +0.20(+1.06%)
Jul 29, 2004 18.32 19.27 18.00 19.16 308,647 +0.80(+4.34%)
Jul 28, 2004 18.78 18.82 17.79 18.36 289,630 -0.63(-3.33%)
Jul 27, 2004 18.48 19.08 18.30 19.00 297,742 +0.61(+3.31%)
Jul 26, 2004 18.31 18.63 17.90 18.39 264,497 +0.10(+0.53%)
Jul 23, 2004 18.92 18.92 18.29 18.29 261,705 -0.52(-2.76%)
Jul 22, 2004 18.01 18.98 18.00 18.81 542,958 +0.71(+3.91%)
Jul 21, 2004 19.37 19.55 18.09 18.10 488,702 -1.20(-6.20%)
Jul 20, 2004 19.19 19.30 18.94 19.30 222,342 +0.18(+0.94%)
Jul 19, 2004 18.46 19.25 17.88 19.12 506,122 +0.82(+4.48%)
Jul 16, 2004 19.02 19.03 18.27 18.30 287,104 -0.33(-1.78%)
Jul 15, 2004 18.68 19.53 18.57 18.63 404,259 -0.20(-1.08%)
Jul 14, 2004 19.00 19.42 18.76 18.83 533,250 -0.35(-1.80%)
Jul 13, 2004 19.35 19.55 19.12 19.18 263,699 +0.01(+0.04%)
Jul 12, 2004 19.97 20.15 18.91 19.17 551,335 -1.32(-6.42%)
Jul 09, 2004 20.38 21.00 20.30 20.48 557,984 +0.39(+1.95%)
Jul 08, 2004 20.27 20.82 20.07 20.09 520,085 -0.17(-0.85%)
Jul 07, 2004 20.42 20.79 19.76 20.27 766,364 +0.02(+0.11%)
Jul 06, 2004 22.26 22.45 20.18 20.24 980,197 -1.86(-8.44%)
Jul 02, 2004 21.55 22.45 21.43 22.11 811,445 +0.30(+1.38%)
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.