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, 2004 14.71 15.21 14.71 14.86 178,459 -0.05(-0.35%)
Dec 30, 2004 14.75 15.26 14.75 14.91 171,411 -0.06(-0.40%)
Dec 29, 2004 15.05 15.26 14.96 14.97 128,857 -0.20(-1.29%)
Dec 28, 2004 14.98 15.49 14.81 15.17 179,523 +0.42(+2.86%)
Dec 27, 2004 15.00 15.38 14.73 14.75 161,570 -0.44(-2.87%)
Dec 23, 2004 15.27 15.42 15.04 15.18 280,987 -0.08(-0.54%)
Dec 22, 2004 14.44 15.39 14.35 15.27 372,743 +0.05(+0.35%)
Dec 21, 2004 15.12 15.69 14.90 15.21 528,862 +0.77(+5.36%)
Dec 20, 2004 14.54 14.74 14.36 14.44 173,539 -0.21(-1.44%)
Dec 17, 2004 14.62 14.76 14.32 14.65 233,912 +0.16(+1.09%)
Dec 16, 2004 14.32 14.63 14.23 14.49 165,028 -0.02(-0.10%)
Dec 15, 2004 14.27 14.68 14.20 14.51 170,081 +0.02(+0.10%)
Dec 14, 2004 14.24 14.67 14.21 14.49 161,039 +0.17(+1.16%)
Dec 13, 2004 14.30 14.48 14.14 14.33 142,022 -0.14(-0.99%)
Dec 10, 2004 14.62 14.71 14.33 14.47 143,618 -0.29(-1.94%)
Dec 09, 2004 14.41 15.20 14.21 14.75 230,454 +0.06(+0.41%)
Dec 08, 2004 14.68 14.81 14.53 14.69 164,363 +0.03(+0.21%)
Dec 07, 2004 15.19 15.37 14.66 14.66 163,299 -0.54(-3.56%)
Dec 06, 2004 15.39 15.39 15.21 15.21 110,506 -0.23(-1.51%)
Dec 03, 2004 15.09 15.45 15.09 15.44 214,231 +0.29(+1.94%)
Dec 02, 2004 14.76 15.30 14.70 15.15 197,209 +0.32(+2.13%)
Dec 01, 2004 14.59 15.17 14.59 14.83 176,331 +0.23(+1.54%)
Nov 30, 2004 14.79 15.04 14.59 14.60 131,517 -0.32(-2.17%)
Nov 29, 2004 15.02 15.04 14.75 14.93 141,889 +0.14(+0.91%)
Nov 26, 2004 14.99 14.99 14.76 14.79 40,425 -0.03(-0.20%)
Nov 24, 2004 14.74 14.96 14.72 14.82 143,219 +0.16(+1.08%)
Nov 23, 2004 14.59 14.80 14.39 14.66 216,757 -0.08(-0.56%)
Nov 22, 2004 14.62 14.80 14.33 14.75 302,662 +0.13(+0.87%)
Nov 19, 2004 14.83 14.84 14.47 14.62 294,019 -0.13(-0.87%)
Nov 18, 2004 14.90 14.98 14.70 14.75 150,533 -0.16(-1.06%)
Nov 17, 2004 14.38 14.99 14.38 14.90 168,884 +0.50(+3.44%)
Nov 16, 2004 14.47 14.51 14.15 14.41 149,868 -0.06(-0.42%)
Nov 15, 2004 13.73 14.47 13.73 14.47 227,529 +0.61(+4.39%)
Nov 12, 2004 13.82 13.89 13.49 13.86 186,837 +0.09(+0.66%)
Nov 11, 2004 13.54 13.77 13.49 13.77 264,364 +0.36(+2.69%)
Nov 10, 2004 13.56 13.60 13.36 13.41 140,161 -0.06(-0.45%)
Nov 09, 2004 13.35 13.62 13.24 13.47 179,124 +0.00(+0.00%)
Nov 08, 2004 14.18 14.22 13.36 13.47 285,641 -0.56(-4.02%)
Nov 05, 2004 13.75 14.19 13.65 14.03 299,338 +0.34(+2.47%)
Nov 04, 2004 13.40 13.72 13.40 13.69 313,700 +0.21(+1.56%)
Nov 03, 2004 13.45 13.60 13.19 13.48 216,358 +0.30(+2.28%)
Nov 02, 2004 13.13 13.45 13.12 13.18 273,540 -0.02(-0.11%)
Nov 01, 2004 12.97 13.33 12.71 13.20 420,749 +0.44(+3.48%)
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%)
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.