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 29, 2004 13.11 13.13 12.75 12.75 259,444 -0.29(-2.19%)
Oct 28, 2004 12.81 13.14 12.81 13.04 230,853 +0.06(+0.46%)
Oct 27, 2004 12.52 12.99 12.52 12.98 252,396 +0.37(+2.92%)
Oct 26, 2004 12.56 12.77 12.46 12.61 230,055 +0.04(+0.30%)
Oct 25, 2004 12.60 12.87 12.57 12.57 260,109 -0.04(-0.30%)
Oct 22, 2004 13.06 13.12 12.61 12.61 187,236 -0.40(-3.06%)
Oct 21, 2004 12.60 13.03 12.60 13.01 299,471 +0.32(+2.49%)
Oct 20, 2004 12.72 12.86 12.64 12.69 296,279 -0.06(-0.47%)
Oct 19, 2004 12.58 13.27 12.58 12.75 705,061 +0.13(+1.01%)
Oct 18, 2004 12.58 12.78 12.58 12.63 290,694 -0.06(-0.47%)
Oct 15, 2004 12.51 12.81 12.51 12.69 440,829 +0.02(+0.12%)
Oct 14, 2004 12.64 12.79 12.60 12.67 530,856 +0.01(+0.06%)
Oct 13, 2004 12.82 12.91 12.64 12.66 291,891 +0.12(+0.96%)
Oct 12, 2004 12.61 12.75 12.53 12.54 386,706 -0.21(-1.65%)
Oct 11, 2004 12.78 12.87 12.63 12.75 389,100 -0.01(-0.06%)
Oct 08, 2004 13.04 13.24 12.75 12.76 392,291 -0.38(-2.92%)
Oct 07, 2004 13.31 13.46 13.05 13.14 165,294 -0.11(-0.85%)
Oct 06, 2004 13.35 13.36 12.99 13.26 238,433 +0.00(+0.00%)
Oct 05, 2004 13.28 13.54 13.11 13.26 467,691 -0.20(-1.51%)
Oct 04, 2004 13.46 13.57 13.28 13.46 518,356 +0.11(+0.85%)
Oct 01, 2004 13.21 13.54 13.02 13.35 463,967 +0.30(+2.31%)
Sep 30, 2004 13.02 13.30 12.82 13.05 473,542 +0.11(+0.81%)
Sep 29, 2004 13.06 13.26 12.74 12.94 682,720 +0.08(+0.64%)
Sep 28, 2004 13.00 13.12 12.54 12.86 638,703 -0.17(-1.27%)
Sep 27, 2004 13.27 13.34 12.91 13.02 1,108,788 -0.20(-1.48%)
Sep 24, 2004 14.53 14.74 13.16 13.22 4,993,406 -3.71(-21.90%)
Sep 23, 2004 16.29 17.01 16.05 16.93 930,595 +0.83(+5.14%)
Sep 22, 2004 16.60 16.81 15.92 16.10 288,700 -0.77(-4.55%)
Sep 21, 2004 16.33 16.87 16.17 16.87 424,871 +0.61(+3.75%)
Sep 20, 2004 15.90 16.82 15.90 16.26 288,301 +0.22(+1.36%)
Sep 17, 2004 16.27 16.83 15.82 16.04 342,556 -0.09(-0.56%)
Sep 16, 2004 15.41 16.13 15.41 16.13 133,911 +0.69(+4.48%)
Sep 15, 2004 15.83 15.84 15.40 15.44 139,496 -0.47(-2.93%)
Sep 14, 2004 15.88 16.14 15.57 15.90 149,203 -0.06(-0.38%)
Sep 13, 2004 16.09 16.51 15.90 15.96 249,204 -0.23(-1.44%)
Sep 10, 2004 15.03 16.23 14.90 16.20 266,359 +1.16(+7.70%)
Sep 09, 2004 14.75 15.30 14.67 15.04 432,584 +0.39(+2.67%)
Sep 08, 2004 15.09 15.18 14.57 14.65 194,018 -0.38(-2.50%)
Sep 07, 2004 14.96 15.22 14.85 15.02 176,464 +0.21(+1.42%)
Sep 03, 2004 15.51 15.84 14.72 14.81 245,614 -1.06(-6.68%)
Sep 02, 2004 15.43 15.96 15.43 15.87 206,518 +0.35(+2.23%)
Sep 01, 2004 15.63 16.17 15.32 15.53 253,726 -0.03(-0.19%)
Aug 31, 2004 15.42 15.69 15.04 15.56 272,210 +0.14(+0.93%)
Aug 30, 2004 15.79 15.81 15.38 15.42 146,411 -0.38(-2.38%)
Aug 27, 2004 15.78 15.83 15.50 15.79 677,667 +0.18(+1.16%)
Aug 26, 2004 16.10 16.10 15.56 15.61 256,784 -0.47(-2.90%)
Aug 25, 2004 16.41 16.44 16.02 16.08 310,907 -0.28(-1.70%)
Aug 24, 2004 16.67 16.69 16.09 16.36 526,069 -0.17(-1.00%)
Aug 23, 2004 16.73 17.16 16.18 16.52 272,210 -0.29(-1.70%)
Aug 20, 2004 16.48 16.84 15.85 16.81 389,100 +0.41(+2.48%)
Aug 19, 2004 17.42 17.46 16.28 16.40 427,398 -1.15(-6.56%)
Aug 18, 2004 15.78 17.63 15.78 17.55 766,231 +1.77(+11.25%)
Aug 17, 2004 15.42 15.98 15.29 15.78 275,933 +0.55(+3.61%)
Aug 16, 2004 14.97 15.42 14.95 15.23 288,168 +0.10(+0.65%)
Aug 13, 2004 15.16 15.27 14.53 15.13 306,386 +0.16(+1.05%)
Aug 12, 2004 15.97 16.20 14.86 14.97 439,765 -1.14(-7.09%)
Aug 11, 2004 16.30 16.32 15.48 16.12 448,143 -0.53(-3.21%)
Aug 10, 2004 16.64 16.85 16.42 16.65 234,444 +0.13(+0.77%)
Aug 09, 2004 16.26 16.93 16.25 16.52 298,939 +0.20(+1.20%)
Aug 06, 2004 16.92 16.98 16.32 16.33 274,870 -0.86(-4.99%)
Aug 05, 2004 17.69 18.05 17.00 17.18 368,488 -0.45(-2.56%)
Aug 04, 2004 18.04 18.09 17.49 17.63 466,095 -0.41(-2.29%)
Aug 03, 2004 20.03 20.03 18.01 18.05 625,006 -1.97(-9.84%)
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.