Home |
Free Dividend Report |
Stock Splits Calendar |
ESIO Historical Stock Prices |
Preferred Stock Newsletter |
ESIO Options Chain |
Stock Message Boards |
ESIO (ESIO) has the following price history information. Looking back at ESIO historical stock prices for the last five trading days, on January 28, 2019, ESIO opened at $29.98, traded as high as $30.00 and as low as $29.98, and closed at $30.00. Trading volume was a total of 369.00K shares. On January 29, 2019, ESIO opened at $30.00, traded as high as $30.00 and as low as $29.98, and closed at $29.99. Trading volume was a total of 220.10K shares. On January 30, 2019, ESIO opened at $29.99, traded as high as $30.00 and as low as $29.99, and closed at $30.00. Trading volume was a total of 1.22M shares. On January 31, 2019, ESIO opened at $30.00, traded as high as $30.02 and as low as $29.99, and closed at $30.00. Trading volume was a total of 1.89M shares. On February 01, 2019, ESIO opened at $29.99, traded as high as $30.01 and as low as $29.99, and closed at $29.99. Trading volume was a total of 5.67M shares.
ESIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESIO shares, starting with a $10,000 purchase of ESIO, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/01/2014 | ||
End date: | 02/01/2019 | ||
Start price/share: | $9.90 | ||
End price/share: | $29.99 | ||
Starting shares: | 1,010.10 | ||
Ending shares: | 1,044.17 | ||
Dividends reinvested/share: | $0.24 | ||
Total return: | 213.15% | ||
Average Annual Total Return: | 26.59% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $31,313.05 | ||
Years: | 4.84 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/01/2014 | ||
End date: | 02/01/2019 | ||
Start price/share: | $9.90 | ||
End price/share: | $29.99 | ||
Dividends collected/share: | $0.24 | ||
Total return: | 205.35% | ||
Average Annual Total Return: | 25.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $30,530.58 | ||
Years: | 4.84 |
ESIO Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/28/2019 | $29.98 | $30.00 | $29.98 | $30.00 | 369.00K |
01/29/2019 | $30.00 | $30.00 | $29.98 | $29.99 | 220.10K |
01/30/2019 | $29.99 | $30.00 | $29.99 | $30.00 | 1.22M |
01/31/2019 | $30.00 | $30.02 | $29.99 | $30.00 | 1.89M |
02/01/2019 | $29.99 | $30.01 | $29.99 | $29.99 | 5.67M |
About ESIO |
Electro Scientific Industries is a supplier of laser-based microfabrication solutions for industries reliant on microtechnologies. Co. sells products into four main categories: printed circuit board (PCB), semiconductor, component test, and industrial machining. PCB includes flexible circuits, high density interconnect, and packaging products targeting this market; semiconductor includes various wafer-based products; component test includes its multilayer ceramic capacitors products and tooling; and industrial machining includes its machining and inspection tools that address market including not just consumer electronics, but also automotive, aerospace, medical, and display end markets. |
ESIO Historical Closing Prices | |
Date | Close |
01/28/2019 | $30.00 |
01/29/2019 | $29.99 |
01/30/2019 | $30.00 |
01/31/2019 | $30.00 |
02/01/2019 | $29.99 |
Technology Historical Prices |
ESIO is categorized under the Technology sector; below are some other companies in the same sector:
ESL Historical Stock Prices Also explore: ESIO shares outstanding history
Free ESIO Email Alerts:
|
ESIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.