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 29, 2006 15.15 15.34 15.09 15.15 320,296 +0.14(+0.90%)
Dec 28, 2006 14.76 15.18 14.73 15.01 408,798 +0.20(+1.37%)
Dec 27, 2006 14.56 14.82 14.56 14.81 181,927 +0.23(+1.60%)
Dec 26, 2006 14.53 14.76 14.51 14.57 105,410 +0.07(+0.47%)
Dec 22, 2006 14.56 14.60 14.43 14.51 149,937 -0.08(-0.57%)
Dec 21, 2006 14.72 14.72 14.50 14.59 127,525 -0.10(-0.67%)
Dec 20, 2006 14.60 14.81 14.57 14.69 196,490 +0.10(+0.67%)
Dec 19, 2006 14.62 14.75 14.48 14.59 204,401 -0.07(-0.46%)
Dec 18, 2006 14.89 15.03 14.62 14.66 184,603 -0.23(-1.52%)
Dec 15, 2006 14.88 15.10 14.72 14.88 316,060 +0.11(+0.76%)
Dec 14, 2006 14.78 14.98 14.75 14.77 179,287 +0.05(+0.31%)
Dec 13, 2006 14.92 14.93 14.55 14.72 258,057 -0.10(-0.66%)
Dec 12, 2006 14.95 15.03 14.71 14.82 264,784 -0.15(-1.00%)
Dec 11, 2006 15.01 15.13 14.87 14.97 162,101 -0.08(-0.50%)
Dec 08, 2006 14.84 15.16 14.76 15.05 207,864 +0.15(+1.01%)
Dec 07, 2006 14.87 14.96 14.80 14.90 254,416 +0.03(+0.20%)
Dec 06, 2006 14.75 14.90 14.66 14.87 186,402 +0.05(+0.30%)
Dec 05, 2006 14.88 14.97 14.80 14.82 246,421 -0.02(-0.10%)
Dec 04, 2006 14.71 14.99 14.62 14.84 426,748 +0.20(+1.39%)
Dec 01, 2006 14.94 14.96 14.44 14.63 239,816 -0.29(-1.96%)
Nov 30, 2006 14.66 14.96 14.62 14.93 242,555 +0.29(+1.95%)
Nov 29, 2006 14.59 14.67 14.42 14.64 250,925 +0.16(+1.09%)
Nov 28, 2006 14.41 14.49 14.17 14.48 294,118 +0.07(+0.47%)
Nov 27, 2006 15.11 15.21 14.29 14.42 304,274 -0.77(-5.05%)
Nov 24, 2006 14.99 15.24 14.89 15.18 25,077 +0.08(+0.55%)
Nov 22, 2006 15.24 15.26 14.98 15.10 95,681 -0.12(-0.79%)
Nov 21, 2006 15.24 15.24 15.05 15.22 127,792 +0.02(+0.15%)
Nov 20, 2006 14.96 15.26 14.86 15.20 189,476 +0.19(+1.25%)
Nov 17, 2006 15.53 15.53 14.96 15.01 197,562 -0.52(-3.34%)
Nov 16, 2006 15.52 15.60 15.38 15.53 195,599 +0.08(+0.54%)
Nov 15, 2006 15.45 15.50 15.26 15.45 197,165 -0.01(-0.05%)
Nov 14, 2006 15.19 15.45 15.04 15.45 247,430 +0.26(+1.73%)
Nov 13, 2006 15.07 15.25 14.93 15.19 184,210 +0.08(+0.50%)
Nov 10, 2006 14.99 15.15 14.93 15.12 129,344 +0.13(+0.85%)
Nov 09, 2006 15.03 15.11 14.82 14.99 258,816 -0.03(-0.20%)
Nov 08, 2006 15.18 15.20 14.93 15.02 545,589 -0.26(-1.72%)
Nov 07, 2006 15.25 15.45 15.15 15.28 343,410 -0.02(-0.15%)
Nov 06, 2006 15.07 15.48 15.00 15.30 300,367 +0.24(+1.60%)
Nov 03, 2006 14.99 15.12 14.75 15.06 310,057 +0.16(+1.06%)
Nov 02, 2006 14.83 15.03 14.55 14.90 329,293 +0.04(+0.25%)
Nov 01, 2006 15.03 15.06 14.85 14.87 353,049 -0.14(-0.90%)
Oct 31, 2006 15.25 15.32 14.93 15.00 209,631 -0.19(-1.24%)
Oct 30, 2006 15.27 15.34 15.11 15.19 250,167 -0.12(-0.76%)
Oct 27, 2006 15.53 15.53 15.17 15.31 486,547 -0.22(-1.43%)
Oct 26, 2006 15.32 15.53 15.07 15.53 273,887 +0.29(+1.87%)
Oct 25, 2006 14.87 15.30 14.87 15.24 342,499 +0.32(+2.17%)
Oct 24, 2006 15.04 15.12 14.74 14.92 356,208 -0.20(-1.29%)
Oct 23, 2006 15.17 15.31 14.87 15.12 164,802 -0.11(-0.69%)
Oct 20, 2006 15.53 15.53 15.16 15.22 528,961 -0.26(-1.70%)
Oct 19, 2006 15.36 15.54 15.26 15.48 276,288 +0.04(+0.24%)
Oct 18, 2006 16.56 16.64 15.19 15.45 1,063,912 -1.09(-6.59%)
Oct 17, 2006 16.66 16.69 16.38 16.54 370,301 -0.17(-0.99%)
Oct 16, 2006 16.37 16.81 16.37 16.70 238,303 +0.15(+0.91%)
Oct 13, 2006 16.39 16.68 16.11 16.55 286,227 +0.18(+1.10%)
Oct 12, 2006 16.14 16.40 15.98 16.37 323,633 +0.34(+2.11%)
Oct 11, 2006 15.69 16.06 15.67 16.03 602,667 +0.33(+2.11%)
Oct 10, 2006 15.89 15.94 15.58 15.70 356,844 -0.21(-1.32%)
Oct 09, 2006 15.78 15.92 15.60 15.91 514,802 +0.15(+0.95%)
Oct 06, 2006 15.82 15.89 15.50 15.76 433,498 -0.05(-0.33%)
Oct 05, 2006 15.58 15.85 15.21 15.81 245,073 +0.19(+1.20%)
Oct 04, 2006 15.22 15.65 15.04 15.63 200,164 +0.34(+2.21%)
Oct 03, 2006 15.19 15.75 15.02 15.29 551,358 +0.09(+0.59%)
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.