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 (%)
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%)
May 02, 2005 12.37 12.52 12.25 12.41 164,031 -0.02(-0.18%)
Apr 29, 2005 12.32 12.54 12.26 12.43 191,135 +0.08(+0.67%)
Apr 28, 2005 12.26 12.61 12.22 12.35 244,546 -0.17(-1.38%)
Apr 27, 2005 12.54 12.69 12.39 12.52 128,533 -0.14(-1.13%)
Apr 26, 2005 13.04 13.04 12.57 12.66 199,875 -0.31(-2.38%)
Apr 25, 2005 13.30 13.45 12.87 12.97 136,665 -0.39(-2.93%)
Apr 22, 2005 13.42 13.50 13.20 13.36 155,775 -0.12(-0.89%)
Apr 21, 2005 12.78 13.56 12.78 13.48 314,193 +0.76(+5.97%)
Apr 20, 2005 12.80 13.02 12.71 12.72 268,101 -0.14(-1.11%)
Apr 19, 2005 12.91 13.00 12.72 12.87 375,950 -0.02(-0.12%)
Apr 18, 2005 12.75 12.98 12.72 12.88 135,264 +0.05(+0.41%)
Apr 15, 2005 12.97 13.17 12.66 12.83 339,619 -0.28(-2.12%)
Apr 14, 2005 13.41 13.52 13.08 13.11 97,994 -0.33(-2.46%)
Apr 13, 2005 13.81 13.89 13.42 13.44 95,524 -0.41(-2.99%)
Apr 12, 2005 13.68 13.91 13.39 13.85 96,733 +0.14(+1.04%)
Apr 11, 2005 13.84 13.99 13.51 13.71 122,389 -0.17(-1.19%)
Apr 08, 2005 14.09 14.25 13.86 13.87 115,007 -0.22(-1.55%)
Apr 07, 2005 13.73 14.11 13.73 14.09 364,712 +0.36(+2.63%)
Apr 06, 2005 13.88 14.10 13.66 13.73 302,378 -0.08(-0.60%)
Apr 05, 2005 14.03 14.18 13.75 13.81 505,411 -0.15(-1.08%)
Apr 04, 2005 14.24 14.24 13.80 13.96 269,330 -0.14(-0.96%)
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.