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, 2006 18.48 19.29 18.40 19.15 433,012 +0.57(+3.08%)
Jan 30, 2006 18.27 18.69 18.18 18.58 156,262 +0.23(+1.27%)
Jan 27, 2006 18.57 18.52 18.06 18.35 372,247 -0.22(-1.17%)
Jan 26, 2006 18.54 18.84 18.45 18.57 254,307 -0.06(-0.32%)
Jan 25, 2006 18.50 18.63 18.35 18.63 137,333 +0.17(+0.94%)
Jan 24, 2006 18.76 18.94 18.24 18.45 382,175 -0.35(-1.84%)
Jan 23, 2006 18.94 18.94 18.71 18.80 254,554 +0.01(+0.04%)
Jan 20, 2006 19.50 19.50 18.70 18.79 171,507 -0.67(-3.44%)
Jan 19, 2006 18.91 19.48 18.87 19.46 228,490 +0.66(+3.52%)
Jan 18, 2006 18.17 18.91 18.17 18.80 276,436 +0.44(+2.42%)
Jan 17, 2006 18.18 18.46 18.08 18.36 205,338 -0.06(-0.33%)
Jan 13, 2006 18.70 18.79 18.08 18.42 196,249 -0.38(-2.04%)
Jan 12, 2006 19.24 19.36 18.60 18.80 242,289 -0.53(-2.76%)
Jan 11, 2006 18.57 19.36 18.32 19.33 461,775 +0.74(+3.96%)
Jan 10, 2006 19.03 19.07 18.54 18.60 411,791 -0.53(-2.79%)
Jan 09, 2006 19.09 19.47 19.03 19.13 146,561 -0.05(-0.27%)
Jan 06, 2006 18.69 19.25 18.45 19.18 354,773 +0.57(+3.07%)
Jan 05, 2006 18.63 19.15 18.60 18.61 354,211 -0.06(-0.32%)
Jan 04, 2006 18.80 19.14 18.36 18.67 266,915 -0.14(-0.72%)
Jan 03, 2006 18.05 18.95 17.93 18.81 349,884 +0.65(+3.56%)
Dec 30, 2005 17.98 18.42 17.84 18.16 319,913 -0.47(-2.50%)
Dec 29, 2005 18.45 18.73 18.33 18.63 111,198 +0.10(+0.53%)
Dec 28, 2005 18.28 18.59 18.17 18.53 169,283 +0.38(+2.11%)
Dec 27, 2005 18.43 18.59 17.93 18.15 212,635 -0.17(-0.94%)
Dec 23, 2005 18.04 18.48 18.04 18.32 225,408 +0.39(+2.18%)
Dec 22, 2005 18.48 18.91 17.91 17.93 284,199 -0.59(-3.17%)
Dec 21, 2005 17.88 18.92 17.88 18.51 373,178 +0.77(+4.37%)
Dec 20, 2005 17.54 18.12 17.46 17.74 325,490 +0.16(+0.90%)
Dec 19, 2005 17.87 17.97 17.39 17.58 248,986 -0.29(-1.60%)
Dec 16, 2005 18.28 18.36 17.87 17.87 434,173 -0.37(-2.02%)
Dec 15, 2005 18.69 18.87 18.09 18.24 206,744 -0.54(-2.88%)
Dec 14, 2005 19.30 19.33 18.68 18.78 183,701 -0.47(-2.46%)
Dec 13, 2005 19.31 19.48 19.24 19.25 88,911 -0.17(-0.89%)
Dec 12, 2005 19.32 19.45 19.19 19.42 174,015 +0.04(+0.19%)
Dec 09, 2005 18.94 19.40 18.82 19.39 137,925 +0.49(+2.59%)
Dec 08, 2005 18.75 19.25 18.72 18.90 191,152 +0.09(+0.48%)
Dec 07, 2005 18.84 18.95 18.69 18.81 370,301 -0.02(-0.12%)
Dec 06, 2005 19.01 19.26 18.75 18.83 155,597 -0.03(-0.16%)
Dec 05, 2005 19.04 19.06 18.80 18.86 107,954 -0.32(-1.65%)
Dec 02, 2005 19.08 19.25 18.88 19.18 74,370 -0.02(-0.08%)
Dec 01, 2005 19.03 19.24 18.96 19.19 154,046 +0.27(+1.43%)
Nov 30, 2005 18.78 19.04 18.66 18.92 542,470 +0.21(+1.13%)
Nov 29, 2005 18.60 18.75 18.48 18.71 199,179 +0.20(+1.06%)
Nov 28, 2005 18.44 18.61 18.30 18.51 147,312 -0.07(-0.36%)
Nov 25, 2005 18.64 18.64 18.49 18.58 31,840 -0.02(-0.12%)
Nov 23, 2005 18.42 18.64 18.33 18.60 148,264 +0.11(+0.57%)
Nov 22, 2005 18.23 18.61 18.09 18.50 138,920 +0.03(+0.16%)
Nov 21, 2005 18.08 18.50 17.70 18.47 192,877 +0.39(+2.16%)
Nov 18, 2005 17.90 18.12 17.63 18.08 190,931 +0.34(+1.91%)
Nov 17, 2005 17.41 17.82 17.23 17.74 259,522 +0.35(+1.99%)
Nov 16, 2005 17.14 17.42 16.93 17.39 278,812 +0.25(+1.45%)
Nov 15, 2005 16.84 17.24 16.83 17.15 263,081 +0.30(+1.79%)
Nov 14, 2005 16.69 16.89 16.65 16.84 527,906 +0.17(+0.99%)
Nov 11, 2005 16.50 16.73 16.38 16.68 374,173 +0.11(+0.64%)
Nov 10, 2005 16.57 16.60 16.24 16.57 202,801 +0.01(+0.09%)
Nov 09, 2005 16.72 16.72 16.46 16.56 512,737 -0.01(-0.05%)
Nov 08, 2005 16.69 16.72 16.15 16.57 261,163 -0.20(-1.21%)
Nov 07, 2005 16.84 16.84 16.63 16.77 194,030 -0.01(-0.04%)
Nov 04, 2005 16.63 16.78 16.51 16.78 264,338 +0.14(+0.81%)
Nov 03, 2005 16.44 16.99 16.28 16.64 866,512 +0.26(+1.61%)
Nov 02, 2005 16.32 16.58 16.21 16.38 210,716 +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.