FinData: Historical Data for NASDAQ, ESIO - Electro Scientific Industries Inc.

Saturday, 27 April 2024

Electro Scientific Industries Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
01/02/19	29.99	30.01	29.99	29.99	5,668,200
31/01/19	30.00	30.02	29.99	30.00	1,892,000
30/01/19	29.99	30.00	29.99	30.00	1,221,600
29/01/19	30.00	30.00	29.98	29.99	220,000
28/01/19	29.98	30.00	29.98	30.00	369,000
25/01/19	29.99	30.00	29.97	29.99	422,800
24/01/19	29.99	30.01	29.97	29.98	648,400
23/01/19	29.98	30.00	29.98	30.00	768,100
22/01/19	29.98	30.00	29.96	29.97	317,500
18/01/19	29.97	30.00	29.96	29.99	850,300
17/01/19	29.95	29.98	29.95	29.97	511,200
16/01/19	29.96	29.96	29.95	29.95	377,400
15/01/19	29.93	29.96	29.93	29.96	675,900
14/01/19	29.92	29.94	29.92	29.93	357,700
11/01/19	29.92	29.94	29.92	29.94	972,500
10/01/19	29.94	29.94	29.91	29.91	781,300
09/01/19	29.95	29.96	29.93	29.94	1,215,800
08/01/19	29.94	29.97	29.94	29.96	830,000
07/01/19	29.94	29.96	29.93	29.94	1,148,400
04/01/19	29.94	29.96	29.93	29.94	1,345,500
03/01/19	29.96	29.96	29.87	29.95	1,086,600
02/01/19	29.94	29.97	29.91	29.97	1,481,200
31/12/18	29.92	29.96	29.92	29.96	276,900
28/12/18	29.94	29.95	29.90	29.91	432,100
27/12/18	29.92	29.95	29.80	29.95	545,600
26/12/18	29.93	29.95	29.90	29.95	605,600
24/12/18	29.91	29.93	29.81	29.90	404,900
21/12/18	29.92	29.94	29.89	29.92	874,900
20/12/18	29.92	29.95	29.90	29.90	678,500
19/12/18	29.91	29.96	29.87	29.93	639,300
18/12/18	29.96	29.97	29.90	29.90	556,300
17/12/18	29.85	29.98	29.83	29.92	1,629,400
14/12/18	29.62	29.74	29.57	29.72	433,000
13/12/18	29.70	29.79	29.63	29.70	301,400
12/12/18	29.65	29.74	29.60	29.69	503,600
11/12/18	29.70	29.74	29.60	29.63	301,000
10/12/18	29.58	29.63	29.31	29.61	688,500
07/12/18	29.50	29.68	29.50	29.62	543,800
06/12/18	29.38	29.57	29.06	29.50	837,100
04/12/18	29.57	29.57	29.49	29.50	955,300
03/12/18	29.58	29.62	29.43	29.55	959,800

Global Indices

No news available...

Currencies