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 (%)
Jul 31, 2006 13.45 13.50 13.06 13.22 279,685 -0.26(-1.90%)
Jul 28, 2006 13.29 13.51 13.06 13.48 203,534 +0.29(+2.17%)
Jul 27, 2006 13.48 13.69 13.05 13.19 173,610 -0.18(-1.35%)
Jul 26, 2006 13.44 13.56 13.12 13.37 161,435 +0.04(+0.28%)
Jul 25, 2006 13.24 13.65 13.08 13.33 286,283 +0.10(+0.74%)
Jul 24, 2006 13.18 13.51 13.13 13.24 263,199 +0.15(+1.15%)
Jul 21, 2006 13.71 13.72 13.00 13.08 320,813 -0.64(-4.66%)
Jul 20, 2006 14.13 14.33 13.70 13.72 346,947 -0.38(-2.72%)
Jul 19, 2006 13.78 14.23 13.78 14.11 818,256 +0.29(+2.07%)
Jul 18, 2006 13.79 14.08 13.57 13.82 337,560 +0.08(+0.60%)
Jul 17, 2006 13.60 13.93 13.60 13.74 243,163 +0.03(+0.22%)
Jul 14, 2006 14.38 15.04 13.61 13.71 840,917 -0.47(-3.29%)
Jul 13, 2006 13.71 14.34 13.42 14.18 526,830 +0.38(+2.72%)
Jul 12, 2006 14.51 14.51 13.76 13.80 311,770 -0.77(-5.32%)
Jul 11, 2006 13.78 14.81 13.57 14.57 369,962 +0.74(+5.38%)
Jul 10, 2006 13.91 14.66 13.70 13.83 398,122 +0.29(+2.17%)
Jul 07, 2006 13.54 13.63 13.49 13.54 356,683 -0.07(-0.50%)
Jul 06, 2006 13.54 13.72 13.49 13.60 157,288 +0.07(+0.50%)
Jul 05, 2006 13.42 13.65 13.22 13.54 192,732 -0.03(-0.22%)
Jul 03, 2006 13.46 13.71 13.46 13.57 138,704 +0.04(+0.28%)
Jun 30, 2006 13.78 13.78 13.45 13.53 328,123 -0.16(-1.15%)
Jun 29, 2006 13.37 13.85 13.10 13.69 250,534 +0.40(+3.00%)
Jun 28, 2006 13.38 13.55 13.16 13.29 183,337 +0.00(+0.00%)
Jun 27, 2006 13.60 13.63 13.24 13.29 184,996 -0.38(-2.75%)
Jun 26, 2006 13.41 13.90 13.33 13.66 213,699 +0.32(+2.42%)
Jun 23, 2006 13.31 13.41 13.19 13.34 256,224 +0.03(+0.23%)
Jun 22, 2006 13.32 13.54 13.27 13.31 343,853 -0.08(-0.56%)
Jun 21, 2006 13.37 13.49 13.32 13.39 275,523 +0.01(+0.06%)
Jun 20, 2006 13.50 13.57 13.32 13.38 175,753 -0.10(-0.73%)
Jun 19, 2006 13.66 13.77 13.44 13.48 302,920 -0.24(-1.75%)
Jun 16, 2006 13.84 14.01 13.51 13.72 771,541 -0.17(-1.25%)
Jun 15, 2006 13.80 14.00 13.72 13.89 145,489 +0.14(+0.98%)
Jun 14, 2006 13.57 13.81 13.51 13.75 230,172 +0.21(+1.55%)
Jun 13, 2006 13.78 14.18 13.51 13.54 263,778 -0.26(-1.85%)
Jun 12, 2006 13.97 13.97 13.72 13.80 279,907 -0.11(-0.76%)
Jun 09, 2006 14.04 14.27 13.84 13.90 218,852 -0.08(-0.59%)
Jun 08, 2006 14.18 14.33 13.61 13.99 444,523 -0.25(-1.74%)
Jun 07, 2006 14.46 14.49 14.14 14.24 273,657 -0.24(-1.66%)
Jun 06, 2006 14.47 14.55 14.14 14.48 171,201 +0.10(+0.68%)
Jun 05, 2006 14.78 14.82 14.36 14.38 287,161 -0.47(-3.19%)
Jun 02, 2006 15.05 15.24 14.66 14.85 193,633 -0.23(-1.50%)
Jun 01, 2006 15.00 15.10 14.87 15.08 270,638 +0.12(+0.80%)
May 31, 2006 14.67 14.99 14.67 14.96 136,606 +0.29(+2.00%)
May 30, 2006 14.84 14.87 14.48 14.66 126,039 -0.32(-2.11%)
May 26, 2006 15.12 15.29 14.91 14.98 122,041 -0.14(-0.94%)
May 25, 2006 15.23 15.23 14.96 15.12 191,096 +0.08(+0.55%)
May 24, 2006 14.81 15.27 14.72 15.04 387,868 +0.20(+1.32%)
May 23, 2006 14.99 15.27 14.77 14.84 289,326 -0.19(-1.25%)
May 22, 2006 14.88 15.32 14.72 15.03 274,009 +0.05(+0.30%)
May 19, 2006 14.96 15.06 14.90 14.99 233,779 -0.01(-0.05%)
May 18, 2006 15.05 15.11 14.93 14.99 193,717 +0.05(+0.30%)
May 17, 2006 15.04 15.18 14.93 14.95 482,445 -0.16(-1.05%)
May 16, 2006 15.33 15.45 15.03 15.11 114,236 -0.18(-1.18%)
May 15, 2006 14.93 15.36 14.93 15.29 274,895 +0.23(+1.55%)
May 12, 2006 15.61 15.78 15.04 15.05 220,808 -0.60(-3.84%)
May 11, 2006 15.21 15.92 15.05 15.66 414,593 +0.41(+2.71%)
May 10, 2006 15.20 15.34 15.11 15.24 280,039 -0.02(-0.15%)
May 09, 2006 15.20 15.30 15.12 15.27 184,124 +0.02(+0.15%)
May 08, 2006 15.23 15.30 15.09 15.24 211,579 +0.01(+0.05%)
May 05, 2006 15.56 15.60 15.08 15.24 334,555 -0.15(-0.98%)
May 04, 2006 15.17 15.42 15.12 15.39 306,992 +0.15(+0.99%)
May 03, 2006 14.87 15.34 14.73 15.24 192,678 +0.32(+2.12%)
May 02, 2006 14.84 14.99 14.33 14.92 203,071 +0.07(+0.46%)
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.