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 (%)
Mar 30, 2007 14.59 14.85 14.43 14.47 507,221 +0.17(+1.16%)
Mar 29, 2007 14.13 14.39 13.95 14.30 773,307 +0.31(+2.20%)
Mar 28, 2007 14.07 14.14 13.93 13.99 470,824 -0.13(-0.90%)
Mar 27, 2007 14.41 14.49 14.08 14.12 277,136 -0.30(-2.09%)
Mar 26, 2007 14.37 14.42 14.25 14.42 200,930 +0.08(+0.58%)
Mar 23, 2007 14.40 14.51 14.23 14.34 287,367 -0.14(-0.93%)
Mar 22, 2007 14.57 14.59 14.36 14.48 218,209 -0.02(-0.16%)
Mar 21, 2007 14.28 14.56 14.27 14.50 676,147 +0.29(+2.01%)
Mar 20, 2007 14.25 14.29 14.11 14.21 474,493 +0.18(+1.29%)
Mar 19, 2007 14.73 14.73 13.93 14.03 894,625 -0.60(-4.11%)
Mar 16, 2007 14.99 15.07 14.60 14.63 613,283 -0.38(-2.55%)
Mar 15, 2007 15.11 15.24 14.96 15.02 271,683 -0.13(-0.84%)
Mar 14, 2007 15.12 15.24 14.93 15.15 199,185 +0.03(+0.20%)
Mar 13, 2007 15.53 15.51 15.12 15.12 293,951 -0.41(-2.66%)
Mar 12, 2007 15.33 15.59 15.27 15.53 198,639 +0.10(+0.63%)
Mar 09, 2007 15.42 15.48 15.21 15.43 269,945 +0.07(+0.44%)
Mar 08, 2007 15.51 15.67 15.24 15.36 257,042 -0.02(-0.15%)
Mar 07, 2007 15.57 15.66 15.36 15.39 186,752 -0.17(-1.11%)
Mar 06, 2007 15.41 15.67 15.36 15.56 201,144 +0.35(+2.32%)
Mar 05, 2007 15.34 15.72 15.15 15.21 286,531 -0.25(-1.61%)
Mar 02, 2007 15.75 15.84 15.40 15.45 328,762 -0.34(-2.14%)
Mar 01, 2007 16.10 16.36 15.67 15.79 536,958 -0.39(-2.42%)
Feb 28, 2007 16.54 16.58 16.17 16.18 415,531 -0.20(-1.24%)
Feb 27, 2007 17.04 17.04 16.39 16.39 389,332 -0.81(-4.72%)
Feb 26, 2007 16.43 17.24 16.23 17.20 663,319 +0.80(+4.91%)
Feb 23, 2007 16.33 16.43 16.28 16.39 113,280 -0.02(-0.09%)
Feb 22, 2007 16.49 16.49 16.24 16.41 163,687 -0.05(-0.27%)
Feb 21, 2007 16.42 16.49 16.24 16.45 107,062 -0.01(-0.05%)
Feb 20, 2007 16.32 16.48 16.09 16.46 139,888 +0.14(+0.83%)
Feb 16, 2007 16.24 16.38 16.18 16.33 228,917 +0.08(+0.51%)
Feb 15, 2007 16.20 16.29 16.02 16.24 314,285 +0.06(+0.37%)
Feb 14, 2007 16.24 16.50 16.16 16.18 192,746 +0.02(+0.09%)
Feb 13, 2007 16.15 16.31 16.04 16.17 208,219 +0.02(+0.14%)
Feb 12, 2007 16.19 16.24 15.84 16.15 202,105 +0.05(+0.28%)
Feb 09, 2007 16.13 16.29 15.91 16.10 248,956 +0.00(+0.00%)
Feb 08, 2007 16.14 16.20 15.94 16.10 154,610 -0.10(-0.60%)
Feb 07, 2007 16.01 16.21 15.78 16.20 242,414 +0.26(+1.60%)
Feb 06, 2007 15.94 16.03 15.66 15.94 268,089 +0.05(+0.33%)
Feb 05, 2007 15.81 15.94 15.66 15.89 296,482 +0.17(+1.05%)
Feb 02, 2007 15.83 15.87 15.65 15.72 184,318 -0.02(-0.10%)
Feb 01, 2007 15.89 15.91 15.54 15.74 294,876 -0.05(-0.29%)
Jan 31, 2007 15.49 15.91 14.85 15.78 495,098 +0.22(+1.40%)
Jan 30, 2007 15.97 15.99 15.49 15.57 317,351 -0.41(-2.59%)
Jan 29, 2007 15.74 16.45 15.72 15.98 391,871 +0.24(+1.53%)
Jan 26, 2007 15.77 15.93 15.57 15.74 249,401 -0.03(-0.19%)
Jan 25, 2007 16.12 16.12 15.64 15.77 478,847 -0.27(-1.69%)
Jan 24, 2007 15.46 16.06 15.30 16.04 615,630 +0.57(+3.69%)
Jan 23, 2007 14.80 15.48 14.73 15.47 897,121 +0.86(+5.92%)
Jan 22, 2007 14.75 14.86 14.51 14.60 344,183 -0.18(-1.22%)
Jan 19, 2007 14.82 14.96 14.61 14.78 341,935 +0.00(+0.00%)
Jan 18, 2007 15.02 15.13 14.65 14.78 550,345 -0.30(-1.99%)
Jan 17, 2007 14.79 15.12 14.72 15.09 368,579 +0.25(+1.67%)
Jan 16, 2007 14.72 15.02 14.64 14.84 440,919 +0.20(+1.39%)
Jan 12, 2007 14.70 14.73 14.48 14.63 225,735 -0.01(-0.05%)
Jan 11, 2007 14.63 14.84 14.52 14.64 415,923 +0.11(+0.72%)
Jan 10, 2007 14.16 14.78 14.14 14.54 622,121 +0.24(+1.68%)
Jan 09, 2007 14.05 14.36 13.92 14.30 391,677 +0.24(+1.71%)
Jan 08, 2007 14.39 14.39 14.04 14.05 671,411 -0.35(-2.45%)
Jan 05, 2007 14.48 14.55 14.18 14.41 1,409,161 -1.00(-6.49%)
Jan 04, 2007 14.99 15.46 14.90 15.41 508,616 +0.41(+2.76%)
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.