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 28, 2003 18.04 18.13 18.01 18.12 79,600 +0.04(+0.21%)
Nov 26, 2003 18.21 18.42 17.86 18.08 126,859 -0.06(-0.33%)
Nov 25, 2003 18.43 18.54 18.09 18.14 126,650 -0.28(-1.51%)
Nov 24, 2003 18.15 18.44 18.11 18.42 161,719 +0.42(+2.34%)
Nov 21, 2003 17.78 18.00 17.66 18.00 82,256 +0.44(+2.48%)
Nov 20, 2003 17.88 18.12 17.46 17.56 119,214 -0.38(-2.14%)
Nov 19, 2003 17.63 18.19 17.63 17.94 132,038 +0.26(+1.49%)
Nov 18, 2003 17.90 18.19 17.52 17.68 119,446 -0.39(-2.16%)
Nov 17, 2003 18.03 18.11 17.82 18.07 82,568 -0.13(-0.70%)
Nov 14, 2003 18.79 18.88 18.20 18.20 95,457 -0.60(-3.20%)
Nov 13, 2003 18.78 19.10 18.63 18.80 171,253 +0.02(+0.08%)
Nov 12, 2003 18.65 18.79 18.60 18.78 160,217 +0.20(+1.09%)
Nov 11, 2003 19.11 19.15 18.50 18.58 124,148 -0.70(-3.63%)
Nov 10, 2003 19.60 19.70 19.01 19.28 198,845 -0.46(-2.32%)
Nov 07, 2003 19.78 19.86 19.50 19.74 170,654 +0.11(+0.57%)
Nov 06, 2003 19.89 19.97 19.31 19.63 365,829 -0.26(-1.29%)
Nov 05, 2003 19.40 19.89 19.05 19.88 503,435 +0.35(+1.77%)
Nov 04, 2003 18.61 19.54 18.48 19.54 398,770 +0.85(+4.55%)
Nov 03, 2003 18.35 19.16 18.35 18.69 266,998 +0.45(+2.47%)
Oct 31, 2003 18.12 18.57 17.98 18.24 257,183 -0.11(-0.61%)
Oct 30, 2003 18.44 18.63 18.35 18.35 85,292 -0.09(-0.49%)
Oct 29, 2003 17.66 18.46 17.56 18.44 181,127 +0.73(+4.12%)
Oct 28, 2003 16.93 17.90 16.93 17.71 316,679 +0.79(+4.67%)
Oct 27, 2003 16.75 17.13 16.75 16.92 202,262 +0.32(+1.95%)
Oct 24, 2003 16.63 16.87 16.47 16.60 147,342 -0.14(-0.81%)
Oct 23, 2003 17.74 17.77 16.63 16.73 357,982 -1.19(-6.63%)
Oct 22, 2003 18.07 18.13 17.77 17.92 128,724 -0.25(-1.37%)
Oct 21, 2003 18.16 18.31 18.09 18.17 131,532 +0.04(+0.21%)
Oct 20, 2003 17.95 18.24 17.95 18.13 115,748 +0.15(+0.84%)
Oct 17, 2003 18.26 18.40 17.97 17.98 158,511 -0.29(-1.61%)
Oct 16, 2003 18.47 18.37 17.90 18.27 134,488 -0.20(-1.06%)
Oct 15, 2003 18.74 19.21 18.23 18.47 221,354 -0.13(-0.69%)
Oct 14, 2003 17.67 18.61 17.58 18.60 246,581 +0.80(+4.48%)
Oct 13, 2003 17.83 18.03 17.41 17.80 202,304 +0.03(+0.17%)
Oct 10, 2003 18.23 18.69 17.38 17.77 482,008 -0.21(-1.17%)
Oct 09, 2003 17.72 18.05 17.57 17.98 567,437 +0.42(+2.39%)
Oct 08, 2003 17.34 17.61 17.11 17.56 190,682 +0.19(+1.09%)
Oct 07, 2003 16.98 17.51 16.88 17.37 203,034 +0.40(+2.35%)
Oct 06, 2003 16.96 17.18 16.81 16.97 139,798 -0.02(-0.13%)
Oct 03, 2003 16.59 17.22 16.25 17.00 194,442 +0.56(+3.43%)
Oct 02, 2003 16.39 16.71 16.30 16.43 125,864 -0.05(-0.32%)
Oct 01, 2003 16.00 16.48 15.87 16.48 159,636 +0.65(+4.13%)
Sep 30, 2003 16.23 16.23 15.83 15.83 353,622 -0.42(-2.59%)
Sep 29, 2003 16.26 16.50 15.96 16.25 238,878 -0.07(-0.41%)
Sep 26, 2003 16.58 16.79 16.24 16.32 139,033 -0.29(-1.73%)
Sep 25, 2003 16.90 17.06 16.60 16.60 158,367 -0.21(-1.25%)
Sep 24, 2003 17.45 17.65 16.81 16.81 207,012 -0.63(-3.62%)
Sep 23, 2003 16.84 17.64 16.84 17.45 173,791 +0.60(+3.57%)
Sep 22, 2003 16.87 16.93 16.66 16.84 159,493 -0.19(-1.10%)
Sep 19, 2003 16.73 17.12 16.73 17.03 205,244 +0.20(+1.21%)
Sep 18, 2003 16.83 17.00 16.72 16.83 437,406 -0.16(-0.93%)
Sep 17, 2003 16.77 17.23 16.51 16.99 446,449 +0.14(+0.80%)
Sep 16, 2003 15.85 16.91 15.85 16.85 438,256 +0.93(+5.86%)
Sep 15, 2003 15.72 15.94 15.64 15.92 143,618 +0.17(+1.05%)
Sep 12, 2003 15.01 15.79 14.87 15.75 114,894 +0.71(+4.75%)
Sep 11, 2003 15.06 15.10 14.87 15.04 171,943 +0.00(+0.00%)
Sep 10, 2003 15.44 15.46 15.02 15.04 165,959 -0.38(-2.49%)
Sep 09, 2003 15.15 15.45 15.03 15.42 115,293 +0.08(+0.54%)
Sep 08, 2003 15.18 15.34 14.98 15.34 244,949 +0.17(+1.14%)
Sep 05, 2003 14.99 15.19 14.75 15.17 279,138 -0.04(-0.25%)
Sep 04, 2003 14.75 15.22 13.50 15.21 213,433 +0.47(+3.16%)
Sep 03, 2003 15.05 15.33 14.61 14.74 176,996 -0.42(-2.78%)
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.