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 (%)
May 31, 2002 20.42 20.75 19.82 19.82 321,014 -1.12(-5.35%)
May 28, 2002 21.09 21.28 20.80 20.94 583,384 +0.22(+1.05%)
May 27, 2002 21.19 21.32 20.71 20.72 492,558 +0.00(+0.00%)
May 24, 2002 21.19 21.32 20.71 20.72 490,829 -0.93(-4.31%)
May 23, 2002 21.85 21.88 21.03 21.66 192,555 -0.14(-0.66%)
May 22, 2002 21.98 22.55 21.44 21.80 263,566 -0.31(-1.39%)
May 21, 2002 23.29 23.50 21.88 22.11 207,316 -1.03(-4.45%)
May 20, 2002 23.11 23.38 22.91 23.14 217,156 -0.42(-1.79%)
May 17, 2002 23.88 23.93 22.60 23.56 346,280 -0.13(-0.54%)
May 16, 2002 23.61 23.84 23.15 23.69 576,203 +0.24(+1.03%)
May 15, 2002 22.67 23.68 21.92 23.45 747,614 +0.69(+3.05%)
May 14, 2002 21.66 23.26 21.66 22.75 739,369 +1.31(+6.13%)
May 13, 2002 21.12 21.72 20.80 21.44 333,115 +0.63(+3.03%)
May 10, 2002 21.77 22.06 20.43 20.81 265,694 -0.89(-4.09%)
May 09, 2002 22.81 22.94 21.67 21.70 235,773 -1.34(-5.81%)
May 08, 2002 20.92 23.03 20.91 23.03 571,814 +2.73(+13.44%)
May 07, 2002 21.09 21.25 20.12 20.30 774,343 -0.77(-3.67%)
May 06, 2002 20.66 21.48 20.57 21.08 240,694 +0.34(+1.63%)
May 03, 2002 21.54 21.62 20.35 20.74 655,858 -0.80(-3.70%)
May 02, 2002 22.66 23.12 21.42 21.54 581,655 -1.17(-5.17%)
May 01, 2002 22.55 23.24 22.00 22.71 288,965 +0.11(+0.47%)
Apr 30, 2002 21.63 22.78 21.55 22.60 337,104 +1.02(+4.70%)
Apr 29, 2002 21.88 22.68 21.57 21.59 394,818 -0.33(-1.51%)
Apr 26, 2002 22.94 23.69 21.70 21.92 642,560 -1.16(-5.02%)
Apr 25, 2002 22.76 23.34 22.54 23.08 786,843 +0.30(+1.32%)
Apr 24, 2002 23.84 24.16 22.74 22.78 422,212 -0.89(-3.78%)
Apr 23, 2002 24.15 24.67 23.03 23.67 703,332 -0.50(-2.08%)
Apr 22, 2002 24.72 24.86 23.84 24.18 389,233 -0.54(-2.19%)
Apr 19, 2002 25.60 25.73 24.53 24.72 223,140 -0.78(-3.07%)
Apr 18, 2002 25.97 25.97 25.24 25.50 410,243 -0.50(-1.91%)
Apr 17, 2002 26.72 26.85 26.00 26.00 292,556 -0.47(-1.79%)
Apr 16, 2002 25.67 27.06 25.66 26.47 1,504,272 +0.99(+3.90%)
Apr 15, 2002 24.50 25.53 24.47 25.48 291,492 +0.95(+3.86%)
Apr 12, 2002 24.48 25.11 23.50 24.53 376,865 +0.08(+0.31%)
Apr 11, 2002 23.82 24.47 23.64 24.45 295,747 +0.42(+1.75%)
Apr 10, 2002 23.99 24.13 23.54 24.03 336,439 +0.18(+0.76%)
Apr 09, 2002 24.36 25.30 23.84 23.85 360,642 -0.83(-3.38%)
Apr 08, 2002 24.46 25.28 23.88 24.69 471,414 -0.17(-0.67%)
Apr 05, 2002 25.64 26.17 24.58 24.85 595,884 -0.75(-2.94%)
Apr 04, 2002 25.09 25.61 25.04 25.61 342,424 +0.50(+2.01%)
Apr 03, 2002 26.32 26.40 25.10 25.10 424,073 -0.92(-3.53%)
Apr 02, 2002 26.92 26.93 26.02 26.02 362,105 -0.91(-3.38%)
Apr 01, 2002 27.41 27.52 26.64 26.93 484,712 -0.63(-2.29%)
Mar 29, 2002 27.48 28.12 27.30 27.56 407,185 +0.00(+0.00%)
Mar 28, 2002 27.48 28.12 27.30 27.56 405,589 +0.18(+0.66%)
Mar 27, 2002 27.30 27.75 27.09 27.38 142,953 -0.23(-0.84%)
Mar 26, 2002 27.22 27.82 26.95 27.61 139,496 +0.65(+2.43%)
Mar 25, 2002 27.33 27.90 26.95 26.96 284,311 -0.44(-1.62%)
Mar 22, 2002 28.11 28.76 27.18 27.40 399,738 -0.87(-3.09%)
Mar 21, 2002 27.64 28.58 27.06 28.27 508,250 +0.61(+2.20%)
Mar 20, 2002 27.82 28.24 26.82 27.67 844,823 -0.65(-2.28%)
Mar 19, 2002 26.33 28.43 26.33 28.31 2,429,016 -0.45(-1.57%)
Mar 18, 2002 27.68 28.79 27.67 28.76 898,680 +0.94(+3.38%)
Mar 15, 2002 26.21 27.82 26.02 27.82 279,790 +1.47(+5.59%)
Mar 14, 2002 26.52 26.58 26.06 26.35 357,317 +0.06(+0.23%)
Mar 13, 2002 27.08 27.08 26.29 26.29 250,135 -1.13(-4.11%)
Mar 12, 2002 27.60 27.72 26.77 27.42 294,418 -0.64(-2.28%)
Mar 11, 2002 27.91 28.20 27.22 28.06 168,219 -0.07(-0.24%)
Mar 08, 2002 27.27 28.46 27.26 28.12 272,875 +1.06(+3.92%)
Mar 07, 2002 27.43 28.12 27.00 27.06 305,721 -0.53(-1.91%)
Mar 06, 2002 27.00 27.59 26.24 27.59 204,390 +0.48(+1.78%)
Mar 05, 2002 27.12 27.81 26.85 27.11 201,730 -0.11(-0.39%)
Mar 04, 2002 25.94 27.60 25.82 27.21 496,814 +1.20(+4.60%)
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.