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 (%)
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%)
Nov 01, 2002 14.01 14.89 13.83 14.84 288,301 +0.79(+5.62%)
Oct 31, 2002 13.75 14.24 13.75 14.05 948,680 +0.25(+1.80%)
Oct 30, 2002 13.16 13.98 13.16 13.80 218,138 +0.44(+3.32%)
Oct 29, 2002 13.83 13.92 12.85 13.36 264,098 -0.34(-2.48%)
Oct 28, 2002 13.42 14.33 13.42 13.69 382,185 +0.35(+2.60%)
Oct 25, 2002 12.66 13.35 12.63 13.35 300,023 +0.70(+5.53%)
Oct 24, 2002 12.56 13.58 12.04 12.65 614,157 +0.30(+2.44%)
Oct 23, 2002 11.37 12.56 11.08 12.35 492,208 +0.92(+8.03%)
Oct 22, 2002 12.02 12.07 11.42 11.43 444,153 -0.68(-5.59%)
Oct 21, 2002 12.04 12.25 11.69 12.11 527,266 -0.02(-0.19%)
Oct 18, 2002 12.12 12.41 11.78 12.13 477,531 +0.04(+0.31%)
Oct 17, 2002 11.83 12.59 11.77 12.09 382,052 +0.62(+5.44%)
Oct 16, 2002 11.91 11.91 11.29 11.47 553,729 -0.86(-7.01%)
Oct 15, 2002 12.05 12.73 12.05 12.33 654,395 +0.38(+3.16%)
Oct 14, 2002 11.71 11.96 11.48 11.96 357,051 -0.00(-0.01%)
Oct 11, 2002 11.28 12.16 11.27 11.96 278,859 +0.75(+6.71%)
Oct 10, 2002 10.35 11.25 10.14 11.20 603,263 +1.05(+10.29%)
Oct 09, 2002 10.35 10.74 10.14 10.16 267,955 -0.24(-2.31%)
Oct 08, 2002 10.68 10.90 10.22 10.40 247,875 -0.14(-1.36%)
Oct 07, 2002 11.05 11.23 10.51 10.54 389,897 -0.58(-5.21%)
Oct 04, 2002 11.36 11.69 10.75 11.12 380,935 -0.40(-3.51%)
Oct 03, 2002 12.07 12.20 11.27 11.53 480,590 -0.66(-5.38%)
Oct 02, 2002 12.39 12.66 12.03 12.18 687,640 -0.14(-1.10%)
Oct 01, 2002 11.28 12.34 11.10 12.32 764,237 +1.17(+10.45%)
Sep 30, 2002 10.74 11.38 10.45 11.15 480,058 +0.35(+3.20%)
Sep 27, 2002 10.75 11.25 10.51 10.81 221,810 -0.05(-0.49%)
Sep 26, 2002 11.11 11.11 10.63 10.86 245,348 -0.17(-1.57%)
Sep 25, 2002 10.93 11.15 10.57 11.03 609,980 +0.41(+3.82%)
Sep 24, 2002 10.57 10.93 9.979 10.63 495,296 -0.06(-0.56%)
Sep 23, 2002 11.78 11.78 10.57 10.69 659,581 -1.04(-8.85%)
Sep 20, 2002 11.88 12.08 11.60 11.72 322,649 +0.08(+0.71%)
Sep 19, 2002 12.30 12.30 11.63 11.64 635,811 -0.65(-5.33%)
Sep 18, 2002 12.00 12.51 11.88 12.30 272,901 +0.28(+2.32%)
Sep 17, 2002 13.16 13.39 12.02 12.02 434,180 -0.96(-7.36%)
Sep 16, 2002 13.47 13.51 12.75 12.97 357,345 -0.38(-2.87%)
Sep 13, 2002 13.46 13.54 13.18 13.36 198,273 -0.18(-1.33%)
Sep 12, 2002 14.21 14.22 13.50 13.54 268,620 -0.83(-5.76%)
Sep 11, 2002 14.48 15.02 14.35 14.36 142,022 +0.18(+1.25%)
Sep 10, 2002 13.50 14.53 13.46 14.19 254,029 +0.71(+5.27%)
Sep 09, 2002 13.62 13.79 13.24 13.48 289,088 -0.26(-1.92%)
Sep 06, 2002 13.48 14.14 13.46 13.74 205,228 +0.68(+5.25%)
Sep 05, 2002 13.36 13.77 13.05 13.05 245,614 -0.65(-4.72%)
Sep 04, 2002 13.42 13.78 12.87 13.70 423,065 +0.27(+2.02%)
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.