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 (%)
Dec 31, 2003 18.13 18.14 17.67 17.90 272,875 -0.32(-1.73%)
Dec 30, 2003 18.04 18.38 17.81 18.21 136,135 +0.04(+0.21%)
Dec 29, 2003 17.98 18.18 17.85 18.18 163,678 +0.18(+0.98%)
Dec 26, 2003 17.75 18.03 17.66 18.00 80,125 +0.22(+1.25%)
Dec 24, 2003 18.06 18.27 17.78 17.78 46,844 -0.47(-2.56%)
Dec 23, 2003 18.03 18.24 17.90 18.24 215,138 +0.20(+1.08%)
Dec 22, 2003 18.06 18.19 17.97 18.05 182,958 -0.11(-0.62%)
Dec 19, 2003 18.36 18.38 17.98 18.16 160,241 +0.06(+0.33%)
Dec 18, 2003 17.87 18.16 17.87 18.10 263,603 +0.23(+1.30%)
Dec 17, 2003 17.92 18.07 17.65 17.87 203,942 -0.18(-1.00%)
Dec 16, 2003 17.87 18.12 17.57 18.05 301,015 +0.08(+0.46%)
Dec 15, 2003 18.03 18.20 17.90 17.97 622,933 +0.14(+0.80%)
Dec 12, 2003 17.89 18.05 17.60 17.82 247,183 +0.17(+0.94%)
Dec 11, 2003 17.23 17.76 17.18 17.66 133,445 +0.43(+2.49%)
Dec 10, 2003 16.79 17.34 16.78 17.23 260,142 +0.44(+2.60%)
Dec 09, 2003 16.84 17.48 16.49 16.79 291,754 +0.01(+0.04%)
Dec 08, 2003 16.69 16.96 16.28 16.78 127,105 +0.27(+1.64%)
Dec 05, 2003 16.17 16.80 16.17 16.51 188,037 +0.08(+0.46%)
Dec 04, 2003 17.26 17.48 16.08 16.44 509,363 -0.85(-4.92%)
Dec 03, 2003 17.88 18.05 17.27 17.29 196,472 -0.59(-3.32%)
Dec 02, 2003 18.01 18.05 17.84 17.88 125,481 -0.18(-1.00%)
Dec 01, 2003 18.15 18.27 18.01 18.06 155,261 -0.05(-0.29%)
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%)
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.