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 |
Oct 26, 2018 | $14.22 | $14.95 | $13.92 | $14.75 | 627 096 |
Oct 25, 2018 | $14.16 | $14.72 | $14.15 | $14.60 | 1 129 036 |
Oct 24, 2018 | $15.03 | $15.03 | $14.00 | $14.01 | 649 492 |
Oct 23, 2018 | $14.60 | $15.19 | $14.44 | $15.11 | 510 722 |
Oct 22, 2018 | $15.23 | $15.49 | $14.82 | $14.97 | 453 890 |
Oct 19, 2018 | $15.85 | $15.95 | $15.02 | $15.04 | 544 488 |
Oct 18, 2018 | $16.39 | $16.44 | $15.82 | $15.85 | 342 694 |
Oct 17, 2018 | $16.59 | $16.84 | $16.11 | $16.46 | 451 406 |
Oct 16, 2018 | $15.89 | $16.61 | $15.80 | $16.50 | 726 475 |
Oct 15, 2018 | $15.70 | $15.90 | $15.49 | $15.73 | 328 685 |
Oct 12, 2018 | $15.76 | $15.79 | $15.47 | $15.71 | 424 072 |
Oct 11, 2018 | $15.42 | $15.94 | $15.38 | $15.40 | 627 982 |
Oct 10, 2018 | $15.71 | $16.09 | $15.44 | $15.47 | 787 687 |
Oct 09, 2018 | $15.65 | $15.83 | $15.40 | $15.82 | 544 815 |
Oct 08, 2018 | $15.84 | $15.96 | $15.22 | $15.69 | 566 595 |
Oct 05, 2018 | $16.50 | $16.68 | $15.73 | $15.82 | 629 802 |
Oct 04, 2018 | $17.00 | $17.00 | $16.35 | $16.53 | 687 227 |
Oct 03, 2018 | $17.10 | $17.25 | $16.75 | $17.01 | 703 461 |
Oct 02, 2018 | $17.35 | $17.68 | $16.91 | $17.01 | 642 227 |
Oct 01, 2018 | $17.50 | $17.84 | $17.19 | $17.38 | 625 336 |
Sep 28, 2018 | $17.30 | $17.60 | $17.07 | $17.45 | 367 111 |
Sep 27, 2018 | $16.95 | $17.49 | $16.81 | $17.38 | 382 268 |
Sep 26, 2018 | $17.58 | $17.87 | $16.89 | $16.92 | 461 402 |
Sep 25, 2018 | $17.60 | $17.78 | $17.40 | $17.57 | 418 095 |
Sep 24, 2018 | $17.68 | $17.70 | $17.26 | $17.63 | 597 897 |
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.