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 |
Sep 21, 2018 | $18.40 | $18.62 | $17.77 | $17.80 | 679 259 |
Sep 20, 2018 | $17.79 | $18.36 | $17.60 | $18.33 | 613 350 |
Sep 19, 2018 | $17.72 | $17.91 | $17.56 | $17.65 | 452 271 |
Sep 18, 2018 | $18.05 | $18.17 | $17.78 | $17.78 | 472 143 |
Sep 17, 2018 | $18.30 | $18.33 | $17.71 | $18.06 | 421 636 |
Sep 14, 2018 | $18.20 | $18.40 | $18.11 | $18.26 | 388 996 |
Sep 13, 2018 | $17.99 | $18.29 | $17.87 | $18.17 | 493 800 |
Sep 12, 2018 | $17.92 | $17.97 | $17.48 | $17.86 | 636 113 |
Sep 11, 2018 | $17.90 | $18.08 | $17.46 | $17.97 | 856 432 |
Sep 10, 2018 | $18.50 | $18.75 | $17.68 | $17.99 | 802 945 |
Sep 07, 2018 | $18.88 | $19.24 | $18.26 | $18.39 | 949 743 |
Sep 06, 2018 | $20.87 | $20.89 | $18.99 | $18.99 | 1 328 634 |
Sep 05, 2018 | $21.38 | $21.42 | $20.51 | $20.87 | 478 192 |
Sep 04, 2018 | $21.95 | $22.11 | $21.15 | $21.38 | 609 448 |
Aug 31, 2018 | $22.08 | $22.36 | $21.71 | $21.95 | 882 073 |
Aug 30, 2018 | $22.52 | $22.57 | $22.06 | $22.09 | 434 595 |
Aug 29, 2018 | $22.59 | $22.70 | $22.35 | $22.54 | 347 894 |
Aug 28, 2018 | $22.47 | $22.72 | $22.28 | $22.60 | 394 312 |
Aug 27, 2018 | $22.88 | $23.13 | $22.43 | $22.44 | 524 632 |
Aug 24, 2018 | $23.22 | $23.40 | $22.87 | $22.88 | 364 098 |
Aug 23, 2018 | $23.38 | $23.50 | $22.87 | $23.10 | 350 684 |
Aug 22, 2018 | $23.03 | $23.59 | $23.02 | $23.39 | 414 918 |
Aug 21, 2018 | $22.80 | $23.20 | $22.55 | $23.04 | 581 558 |
Aug 20, 2018 | $22.94 | $23.25 | $22.54 | $22.79 | 539 252 |
Aug 17, 2018 | $23.25 | $23.49 | $22.43 | $22.89 | 1 129 954 |
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.