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 (%)
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%)
Jan 02, 2003 15.19 15.96 15.04 15.94 231,917 +0.90(+6.00%)
Dec 31, 2002 15.04 15.42 14.93 15.04 174,337 +0.00(+0.00%)
Dec 30, 2002 14.63 15.08 14.46 15.04 288,301 +0.57(+3.94%)
Dec 27, 2002 15.12 15.12 14.47 14.47 194,948 -0.59(-3.94%)
Dec 26, 2002 15.26 15.66 14.96 15.06 169,283 -0.09(-0.60%)
Dec 24, 2002 15.20 15.49 15.11 15.15 74,734 -0.05(-0.35%)
Dec 23, 2002 15.04 15.59 14.78 15.21 269,018 +0.13(+0.85%)
Dec 20, 2002 15.04 15.12 14.78 15.08 603,464 +0.36(+2.45%)
Dec 19, 2002 15.19 15.72 14.65 14.72 583,517 -0.76(-4.91%)
Dec 18, 2002 16.13 16.13 15.48 15.48 268,620 -0.89(-5.47%)
Dec 17, 2002 16.72 17.18 16.32 16.37 182,714 -0.17(-1.01%)
Dec 16, 2002 16.13 16.85 16.13 16.54 209,842 +0.42(+2.57%)
Dec 13, 2002 16.82 16.85 16.12 16.12 275,534 -0.87(-5.13%)
Dec 12, 2002 16.83 17.15 16.81 17.00 206,119 +0.30(+1.80%)
Dec 11, 2002 16.45 17.31 16.25 16.69 171,145 +0.04(+0.23%)
Dec 10, 2002 15.99 16.91 15.95 16.66 230,454 +0.74(+4.68%)
Dec 09, 2002 17.10 17.10 15.86 15.91 205,587 -1.33(-7.72%)
Dec 06, 2002 16.38 17.44 16.30 17.24 179,257 +0.38(+2.28%)
Dec 05, 2002 17.03 17.33 16.56 16.86 185,773 -0.11(-0.66%)
Dec 04, 2002 18.00 18.02 16.66 16.97 368,621 -1.19(-6.54%)
Dec 03, 2002 18.03 18.38 17.75 18.16 302,131 -0.11(-0.62%)
Dec 02, 2002 18.65 19.09 18.21 18.27 283,646 -0.05(-0.29%)
Nov 29, 2002 18.80 18.80 18.27 18.33 167,821 -0.26(-1.42%)
Nov 27, 2002 18.24 18.76 18.18 18.59 569,687 +0.62(+3.43%)
Nov 26, 2002 18.36 18.39 17.87 17.97 488,702 -0.47(-2.53%)
Nov 25, 2002 18.27 18.64 18.27 18.44 771,817 +0.02(+0.08%)
Nov 22, 2002 18.38 18.42 17.97 18.42 401,866 -0.14(-0.73%)
Nov 21, 2002 18.51 18.80 18.27 18.56 1,065,437 +0.10(+0.53%)
Nov 20, 2002 17.29 18.46 17.08 18.46 383,780 +1.35(+7.91%)
Nov 19, 2002 16.93 17.54 16.92 17.11 375,935 -0.02(-0.11%)
Nov 18, 2002 17.37 17.60 16.98 17.13 302,131 -0.16(-0.93%)
Nov 15, 2002 17.00 17.48 16.62 17.29 479,925 +0.28(+1.64%)
Nov 14, 2002 16.04 17.01 16.04 17.01 263,965 +1.17(+7.41%)
Nov 13, 2002 15.49 16.19 15.19 15.84 208,512 +0.27(+1.74%)
Nov 12, 2002 14.90 15.75 14.87 15.57 210,640 +0.68(+4.55%)
Nov 11, 2002 15.81 15.81 14.66 14.89 166,225 -1.02(-6.38%)
Nov 08, 2002 15.91 16.17 15.56 15.90 207,582 -0.01(-0.05%)
Nov 07, 2002 16.23 16.32 15.54 15.91 342,556 -0.50(-3.07%)
Nov 06, 2002 15.90 16.54 15.75 16.42 296,412 +0.58(+3.66%)
Nov 05, 2002 15.93 15.93 15.30 15.84 318,088 -0.11(-0.66%)
Nov 04, 2002 15.09 16.92 15.08 15.94 1,003,335 +1.11(+7.46%)
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.