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 (%)
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%)
Mar 01, 2002 24.06 26.02 23.82 26.02 202,794 +1.99(+8.26%)
Feb 28, 2002 24.03 24.30 23.66 24.03 121,676 +0.08(+0.35%)
Feb 27, 2002 24.28 24.61 23.88 23.95 214,497 +0.04(+0.16%)
Feb 26, 2002 23.91 24.40 23.51 23.91 449,340 +0.39(+1.66%)
Feb 25, 2002 23.13 23.88 23.01 23.52 424,605 +0.14(+0.58%)
Feb 22, 2002 22.86 23.60 22.84 23.39 142,820 +0.11(+0.48%)
Feb 21, 2002 24.30 24.32 22.94 23.27 296,279 -0.95(-3.91%)
Feb 20, 2002 24.06 24.55 23.76 24.22 369,684 +0.16(+0.66%)
Feb 19, 2002 24.37 24.70 23.92 24.06 465,297 -0.65(-2.65%)
Feb 18, 2002 24.83 25.19 24.44 24.72 261,572 +0.00(+0.00%)
Feb 15, 2002 24.83 25.19 24.44 24.72 260,774 -0.11(-0.45%)
Feb 14, 2002 24.78 25.68 24.76 24.83 649,741 -0.19(-0.75%)
Feb 13, 2002 23.45 25.04 23.35 25.02 618,889 +1.90(+8.20%)
Feb 12, 2002 22.92 23.39 22.48 23.12 356,386 +0.20(+0.85%)
Feb 11, 2002 23.54 23.54 22.33 22.93 502,266 +0.14(+0.59%)
Feb 08, 2002 21.81 22.84 21.46 22.79 247,210 +1.04(+4.77%)
Feb 07, 2002 22.82 22.88 21.76 21.76 276,465 -1.13(-4.93%)
Feb 06, 2002 23.31 23.64 22.87 22.88 209,443 -0.21(-0.91%)
Feb 05, 2002 22.94 23.42 22.56 23.09 320,216 +0.08(+0.33%)
Feb 04, 2002 23.16 23.90 22.64 23.02 324,604 -0.38(-1.61%)
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.