NASDAQ:ESIO
Delisted
Electro Scientific Industries Fund Price (Quote)
$29.99
+0 (+0%)
At Close: Feb 15, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.95 | $30.02 | Friday, 15th Feb 2019 ESIO stock ended at $29.99. During the day the stock fluctuated 0% from a day low at $29.99 to a day high of $29.99. |
90 days | $28.61 | $30.02 | |
52 weeks | $13.92 | $30.02 |
Date | Open | High | Low | Close | Volume |
Dec 03, 2018 | $29.58 | $29.62 | $29.43 | $29.55 | 959 838 |
Nov 30, 2018 | $29.11 | $29.55 | $28.98 | $29.40 | 1 050 770 |
Nov 29, 2018 | $29.05 | $29.19 | $28.93 | $29.13 | 314 290 |
Nov 28, 2018 | $29.01 | $29.18 | $28.90 | $29.18 | 434 546 |
Nov 27, 2018 | $28.92 | $29.06 | $28.82 | $28.89 | 499 733 |
Nov 26, 2018 | $29.06 | $29.24 | $28.81 | $28.93 | 401 105 |
Nov 23, 2018 | $29.00 | $29.09 | $29.00 | $29.01 | 252 780 |
Nov 21, 2018 | $28.86 | $28.88 | $28.79 | $28.84 | 331 758 |
Nov 20, 2018 | $28.64 | $29.08 | $28.61 | $28.81 | 720 018 |
Nov 19, 2018 | $28.99 | $29.06 | $28.61 | $28.62 | 708 181 |
Nov 16, 2018 | $29.13 | $29.18 | $28.95 | $28.98 | 688 700 |
Nov 15, 2018 | $29.00 | $29.36 | $28.93 | $29.23 | 886 916 |
Nov 14, 2018 | $29.09 | $29.25 | $28.98 | $29.05 | 565 747 |
Nov 13, 2018 | $28.96 | $29.19 | $28.88 | $28.98 | 847 815 |
Nov 12, 2018 | $29.03 | $29.06 | $28.82 | $28.88 | 1 051 845 |
Nov 09, 2018 | $29.33 | $29.46 | $28.98 | $29.01 | 1 180 434 |
Nov 08, 2018 | $29.40 | $29.50 | $29.30 | $29.35 | 1 024 704 |
Nov 07, 2018 | $29.50 | $29.62 | $29.24 | $29.50 | 1 876 529 |
Nov 06, 2018 | $29.21 | $29.50 | $29.12 | $29.48 | 1 708 265 |
Nov 05, 2018 | $29.00 | $29.34 | $28.90 | $29.26 | 1 906 854 |
Nov 02, 2018 | $29.10 | $29.34 | $28.95 | $29.01 | 2 215 469 |
Nov 01, 2018 | $28.77 | $29.25 | $28.67 | $29.25 | 4 398 481 |
Oct 31, 2018 | $28.06 | $29.09 | $27.89 | $29.00 | 5 139 796 |
Oct 30, 2018 | $27.31 | $28.73 | $26.85 | $28.53 | 13 244 924 |
Oct 29, 2018 | $15.04 | $15.25 | $14.66 | $14.93 | 751 928 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESIO stock historical prices to predict future price movements?
Trend Analysis: Examine the ESIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.