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, 2007 16.57 16.68 16.21 16.41 296,036 -0.11(-0.64%)
Oct 30, 2007 16.98 17.17 16.46 16.51 305,452 -0.59(-3.47%)
Oct 29, 2007 17.24 17.29 16.95 17.11 150,674 -0.14(-0.83%)
Oct 26, 2007 16.72 17.34 16.66 17.25 322,461 +0.68(+4.13%)
Oct 25, 2007 16.57 16.76 16.32 16.57 630,799 -0.01(-0.09%)
Oct 24, 2007 17.24 17.26 16.56 16.58 287,477 -0.71(-4.09%)
Oct 23, 2007 17.35 17.42 17.03 17.29 462,567 +0.01(+0.04%)
Oct 22, 2007 17.04 17.42 16.85 17.28 222,342 +0.06(+0.35%)
Oct 19, 2007 17.64 17.70 17.21 17.22 263,497 -0.43(-2.43%)
Oct 18, 2007 17.51 17.69 17.47 17.65 223,506 +0.07(+0.38%)
Oct 17, 2007 17.79 18.21 17.52 17.58 252,549 -0.01(-0.04%)
Oct 16, 2007 17.52 18.16 17.48 17.59 186,257 -0.04(-0.21%)
Oct 15, 2007 17.90 17.98 17.45 17.63 208,857 -0.31(-1.72%)
Oct 12, 2007 18.02 18.25 17.75 17.93 157,792 +0.00(+0.00%)
Oct 11, 2007 18.50 18.50 17.90 17.93 321,103 -0.53(-2.89%)
Oct 10, 2007 18.42 18.51 18.21 18.47 307,387 +0.04(+0.20%)
Oct 09, 2007 18.53 18.59 18.28 18.43 214,103 -0.03(-0.16%)
Oct 08, 2007 18.57 18.88 18.42 18.46 234,932 -0.15(-0.81%)
Oct 05, 2007 18.84 18.93 18.58 18.61 190,738 -0.11(-0.60%)
Oct 04, 2007 18.63 18.79 18.37 18.72 100,715 +0.15(+0.81%)
Oct 03, 2007 18.52 18.91 18.33 18.57 135,067 -0.09(-0.48%)
Oct 02, 2007 18.78 19.02 18.28 18.66 206,433 -0.13(-0.68%)
Oct 01, 2007 18.03 18.88 18.03 18.79 210,133 +0.77(+4.30%)
Sep 28, 2007 18.29 18.76 17.97 18.02 211,810 -0.31(-1.68%)
Sep 27, 2007 18.45 18.71 18.12 18.33 193,107 +0.04(+0.21%)
Sep 26, 2007 18.36 18.86 18.19 18.29 208,546 +0.04(+0.21%)
Sep 25, 2007 18.37 18.60 18.10 18.25 155,198 -0.40(-2.14%)
Sep 24, 2007 18.69 19.03 18.42 18.65 214,019 +0.01(+0.04%)
Sep 21, 2007 18.87 19.28 18.63 18.64 607,095 -0.05(-0.24%)
Sep 20, 2007 18.10 18.94 18.10 18.69 286,439 +0.60(+3.33%)
Sep 19, 2007 17.67 18.60 17.61 18.09 488,746 +0.47(+2.65%)
Sep 18, 2007 16.72 17.63 16.72 17.62 223,303 +0.96(+5.73%)
Sep 17, 2007 16.84 17.09 16.63 16.66 348,147 -0.23(-1.38%)
Sep 14, 2007 16.58 17.09 16.49 16.90 156,307 +0.30(+1.81%)
Sep 13, 2007 17.00 17.07 16.54 16.60 218,898 -0.35(-2.08%)
Sep 12, 2007 16.96 17.21 16.87 16.95 205,578 -0.05(-0.31%)
Sep 11, 2007 17.11 17.26 16.96 17.00 169,657 -0.05(-0.31%)
Sep 10, 2007 17.20 17.48 16.95 17.06 139,276 -0.11(-0.61%)
Sep 07, 2007 17.39 17.51 17.00 17.16 192,663 -0.49(-2.77%)
Sep 06, 2007 17.65 17.90 17.39 17.65 104,381 -0.01(-0.04%)
Sep 05, 2007 17.88 17.96 17.50 17.66 109,457 -0.14(-0.80%)
Sep 04, 2007 17.81 18.08 17.50 17.80 164,125 -0.02(-0.08%)
Aug 31, 2007 17.75 17.94 17.65 17.81 104,422 +0.32(+1.85%)
Aug 30, 2007 17.33 17.84 17.33 17.49 105,876 +0.00(+0.00%)
Aug 29, 2007 17.03 17.54 17.02 17.49 146,650 +0.53(+3.10%)
Aug 28, 2007 17.04 17.37 16.89 16.96 216,164 -0.17(-1.01%)
Aug 27, 2007 17.44 17.65 17.11 17.14 119,622 -0.32(-1.85%)
Aug 24, 2007 16.94 17.48 16.94 17.46 148,266 +0.31(+1.80%)
Aug 23, 2007 17.47 17.52 17.04 17.15 172,992 -0.20(-1.13%)
Aug 22, 2007 17.36 17.66 17.35 17.35 249,433 +0.02(+0.13%)
Aug 21, 2007 17.47 17.72 17.22 17.33 125,230 -0.20(-1.12%)
Aug 20, 2007 17.60 17.67 17.32 17.52 195,214 -0.04(-0.21%)
Aug 17, 2007 17.63 17.91 17.11 17.56 369,779 +0.62(+3.64%)
Aug 16, 2007 16.74 17.49 16.66 16.94 619,131 +0.19(+1.12%)
Aug 15, 2007 17.18 17.45 16.75 16.75 273,150 -0.39(-2.28%)
Aug 14, 2007 17.46 17.61 17.09 17.15 287,817 -0.30(-1.72%)
Aug 13, 2007 18.03 18.16 17.31 17.45 412,060 -0.61(-3.37%)
Aug 10, 2007 16.69 18.52 16.66 18.06 831,843 +1.09(+6.43%)
Aug 09, 2007 15.84 17.39 15.84 16.96 921,519 +0.80(+4.93%)
Aug 08, 2007 16.05 16.40 15.72 16.17 804,302 +0.26(+1.61%)
Aug 07, 2007 15.45 16.03 15.04 15.91 574,963 +0.43(+2.77%)
Aug 06, 2007 15.80 16.05 15.45 15.48 481,061 -0.27(-1.72%)
Aug 03, 2007 15.75 16.50 15.70 15.75 388,864 -0.57(-3.50%)
Aug 02, 2007 16.48 16.51 16.15 16.33 333,763 -0.03(-0.18%)
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.