Espey Mfg&Electronics

ESP
🏛️ usa →
39.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.50 18.95 18.50 18.70 0.0M
2023-12-28 18.77 18.94 18.34 18.34 0.0M
2023-12-27 19.11 19.11 18.26 18.26 0.0M
2023-12-26 18.65 19.09 18.61 18.75 0.0M
2023-12-22 18.30 19.01 18.25 18.27 0.0M
2023-12-21 18.45 18.91 18.01 18.76 0.0M
2023-12-20 19.13 19.22 17.80 18.75 0.0M
2023-12-19 19.04 19.29 18.66 19.29 0.0M
2023-12-18 18.31 19.09 17.83 18.90 0.0M
2023-12-15 18.03 18.03 17.75 18.00 0.0M
2023-12-14 17.52 18.16 17.52 17.89 0.0M
2023-12-13 17.99 18.09 17.76 17.89 0.0M
2023-12-12 18.13 18.22 17.75 18.00 0.0M
2023-12-11 18.03 18.04 17.68 17.84 0.0M
2023-12-08 17.92 18.12 17.31 17.42 0.0M
2023-12-07 18.10 18.25 17.60 17.86 0.0M
2023-12-06 17.99 18.56 17.83 17.98 0.0M
2023-12-05 17.90 18.07 17.65 17.95 0.0M
2023-12-04 17.87 18.07 17.51 18.07 0.0M
2023-12-01 17.59 18.15 17.00 18.09 0.0M
2023-11-30 17.71 18.12 16.95 16.95 0.0M
2023-11-29 17.11 18.19 17.04 18.19 0.0M
2023-11-28 17.29 17.79 16.95 17.31 0.0M
2023-11-27 16.80 18.05 16.50 17.44 0.0M
2023-11-24 17.60 17.60 17.60 17.60 0.0M
2023-11-22 17.75 18.04 17.24 17.60 0.0M
2023-11-21 18.08 18.08 16.82 17.82 0.0M
2023-11-20 18.16 18.36 17.67 17.91 0.0M
2023-11-17 17.85 18.34 17.71 17.96 0.0M
2023-11-16 18.70 18.70 17.88 18.08 0.0M
2023-11-15 18.55 18.71 18.20 18.20 0.0M
2023-11-14 16.84 18.69 16.84 18.39 0.0M
2023-11-13 17.27 17.29 16.86 17.22 0.0M
2023-11-10 16.70 17.21 16.70 17.21 0.0M
2023-11-09 16.91 17.37 16.66 16.78 0.0M
2023-11-08 17.17 17.26 16.66 16.66 0.0M
2023-11-07 17.58 17.58 16.27 16.93 0.0M
2023-11-06 17.38 17.87 17.20 17.43 0.0M
2023-11-03 17.00 17.32 16.81 17.13 0.0M
2023-11-02 16.44 17.61 16.44 17.27 0.0M
2023-11-01 15.92 16.33 15.65 16.23 0.0M
2023-10-31 16.35 16.35 15.96 15.96 0.0M
2023-10-30 15.93 16.14 15.53 15.84 0.0M
2023-10-27 15.54 15.99 15.46 15.70 0.0M
2023-10-26 15.70 16.39 15.44 15.69 0.0M
2023-10-25 15.81 15.81 15.20 15.64 0.0M
2023-10-24 15.32 16.15 15.23 15.75 0.0M
2023-10-23 15.20 15.39 15.05 15.32 0.0M
2023-10-20 15.16 15.26 14.96 15.26 0.0M
2023-10-19 15.02 15.38 14.96 15.04 0.0M
2023-10-18 15.30 15.49 14.80 15.05 0.0M
2023-10-17 14.79 15.50 14.79 15.01 0.0M
2023-10-16 15.15 15.49 14.69 14.76 0.0M
2023-10-13 15.47 15.60 15.05 15.06 0.0M
2023-10-12 15.27 15.80 15.15 15.50 0.0M
2023-10-11 15.50 15.90 15.50 15.50 0.0M
2023-10-10 15.80 16.22 15.50 15.60 0.0M
2023-10-09 14.86 15.80 14.86 15.70 0.0M
2023-10-06 14.99 15.76 14.99 15.11 0.0M
2023-10-05 15.30 15.67 15.15 15.25 0.0M
2023-10-04 15.51 15.51 15.30 15.30 0.0M
2023-10-03 15.88 16.17 15.46 15.51 0.0M
2023-10-02 16.09 16.37 15.36 15.97 0.0M
2023-09-29 15.95 16.15 15.92 16.15 0.0M
2023-09-28 15.95 16.13 15.75 16.10 0.0M
2023-09-27 16.00 16.03 15.80 16.00 0.0M
2023-09-26 16.02 16.55 15.66 15.90 0.0M
2023-09-25 16.50 16.50 15.64 16.26 0.0M
2023-09-22 16.00 16.99 15.66 16.50 0.0M
2023-09-21 15.58 15.58 15.15 15.15 0.0M
2023-09-20 15.58 15.70 15.58 15.63 0.0M
2023-09-19 15.75 15.83 15.23 15.23 0.0M
2023-09-18 15.74 15.95 15.59 15.83 0.0M
2023-09-15 16.00 16.30 15.47 15.47 0.0M
2023-09-14 16.00 16.35 15.88 16.00 0.0M
2023-09-13 16.15 16.23 16.00 16.00 0.0M
2023-09-12 16.47 16.47 15.61 16.01 0.0M
2023-09-11 16.65 16.65 16.40 16.61 0.0M
2023-09-08 16.45 16.54 16.45 16.54 0.0M
2023-09-07 17.00 17.00 16.72 16.90 0.0M
2023-09-06 17.35 17.35 17.00 17.08 0.0M
2023-09-05 17.00 17.49 16.85 16.85 0.0M
2023-09-01 17.03 17.72 16.33 17.50 0.0M
2023-08-31 16.28 16.84 16.28 16.82 0.0M
2023-08-30 15.79 16.41 15.79 16.23 0.0M
2023-08-29 15.90 16.21 15.35 15.81 0.0M
2023-08-28 15.80 15.80 15.80 15.80 0.0M
2023-08-25 15.67 15.67 15.67 15.67 0.0M
2023-08-24 15.67 15.67 15.67 15.67 0.0M
2023-08-23 15.40 15.40 15.40 15.40 0.0M
2023-08-22 14.77 14.96 14.77 14.96 0.0M
2023-08-21 15.27 15.27 14.94 15.01 0.0M
2023-08-18 14.76 15.35 14.76 15.22 0.0M
2023-08-17 15.00 15.42 15.00 15.00 0.0M
2023-08-16 15.00 15.27 14.74 15.25 0.0M
2023-08-15 15.39 15.53 14.90 15.02 0.0M
2023-08-14 15.80 15.90 15.78 15.78 0.0M
2023-08-11 15.79 15.79 15.79 15.79 0.0M
2023-08-10 16.28 16.28 15.75 15.75 0.0M
2023-08-09 16.34 16.79 15.84 16.18 0.0M
2023-08-08 17.16 17.16 16.67 16.67 0.0M
2023-08-07 16.87 17.14 16.87 16.98 0.0M
2023-08-04 16.97 17.16 16.86 17.16 0.0M
2023-08-03 16.91 16.98 16.91 16.97 0.0M
2023-08-02 16.93 16.93 16.65 16.65 0.0M
2023-08-01 16.17 16.60 16.11 16.60 0.0M
2023-07-31 16.24 16.40 16.10 16.40 0.0M
2023-07-28 16.38 16.38 16.24 16.24 0.0M
2023-07-27 16.10 16.18 16.10 16.13 0.0M
2023-07-26 16.05 16.05 15.88 15.88 0.0M
2023-07-25 16.44 16.44 16.05 16.05 0.0M
2023-07-24 15.75 16.08 15.69 16.08 0.0M
2023-07-21 16.11 16.11 15.74 15.74 0.0M
2023-07-20 16.10 16.10 16.10 16.10 0.0M
2023-07-19 16.09 16.09 16.09 16.09 0.0M
2023-07-18 15.80 16.18 15.80 16.18 0.0M
2023-07-17 16.49 16.49 15.93 15.93 0.0M
2023-07-14 16.09 16.52 15.96 16.52 0.0M
2023-07-13 16.56 16.58 16.56 16.58 0.0M
2023-07-12 16.50 16.58 16.50 16.58 0.0M
2023-07-11 16.37 16.40 16.07 16.40 0.0M
2023-07-10 15.83 16.75 15.83 16.36 0.0M
2023-07-07 15.85 16.33 15.85 16.32 0.0M
2023-07-06 16.03 16.40 15.82 15.82 0.0M
2023-07-05 16.61 16.94 15.81 16.05 0.0M
2023-07-03 18.00 18.00 16.52 16.94 0.0M
2023-06-30 16.88 17.09 16.01 16.75 0.0M
2023-06-29 16.58 17.37 16.58 17.09 0.0M
2023-06-28 17.51 17.51 17.10 17.10 0.0M
2023-06-27 17.74 18.11 17.11 17.11 0.0M
2023-06-26 18.60 18.72 17.65 17.75 0.0M
2023-06-23 19.00 19.00 19.00 19.00 0.0M
2023-06-22 17.80 17.80 17.80 17.80 0.0M
2023-06-21 17.89 18.06 17.59 18.06 0.0M
2023-06-20 17.26 17.94 17.26 17.42 0.0M
2023-06-16 17.51 17.92 16.65 17.65 0.0M
2023-06-15 17.57 18.55 17.23 17.23 0.0M
2023-06-14 17.50 17.64 17.36 17.53 0.0M
2023-06-13 17.30 17.66 17.22 17.58 0.0M
2023-06-12 16.90 17.20 16.90 17.18 0.0M
2023-06-09 17.50 17.90 16.70 16.87 0.0M
2023-06-08 17.16 17.50 16.94 17.50 0.0M
2023-06-07 17.19 17.81 16.93 16.93 0.0M
2023-06-06 16.60 17.17 16.60 16.90 0.0M
2023-06-05 17.00 17.25 16.39 16.54 0.0M
2023-06-02 16.90 17.30 16.06 16.80 0.0M
2023-06-01 16.41 17.23 16.41 16.45 0.0M
2023-05-31 17.53 17.53 16.80 16.90 0.0M
2023-05-30 16.43 17.75 16.40 17.37 0.0M
2023-05-26 16.35 16.77 15.81 16.30 0.1M
2023-05-25 16.56 17.16 16.39 16.60 0.0M
2023-05-24 16.87 17.10 16.83 17.10 0.0M
2023-05-23 17.05 17.50 16.72 17.40 0.0M
2023-05-22 17.77 17.84 17.03 17.12 0.0M
2023-05-19 17.60 18.65 17.60 18.02 0.0M
2023-05-18 18.84 19.20 17.68 18.81 0.0M
2023-05-17 20.99 20.99 19.71 19.83 0.0M
2023-05-16 20.95 20.95 20.09 20.71 0.0M
2023-05-15 20.63 21.00 20.63 20.79 0.0M
2023-05-12 21.00 21.00 20.26 20.71 0.0M
2023-05-11 20.00 21.00 20.00 20.73 0.0M
2023-05-10 19.72 21.00 19.70 20.48 0.0M
2023-05-09 20.51 20.51 19.51 20.07 0.0M
2023-05-08 21.75 21.75 20.51 20.51 0.0M
2023-05-05 21.00 21.89 20.58 21.45 0.0M
2023-05-04 21.31 22.00 21.01 21.01 0.0M
2023-05-03 22.10 22.36 21.32 21.32 0.0M
2023-05-02 22.05 22.46 21.53 21.80 0.0M
2023-05-01 22.05 22.51 22.05 22.22 0.0M
2023-04-28 22.41 22.47 21.81 22.12 0.0M
2023-04-27 21.60 22.49 21.49 22.01 0.0M
2023-04-26 22.00 22.00 21.60 21.60 0.0M
2023-04-25 22.39 22.39 21.66 22.00 0.0M
2023-04-24 21.52 22.60 21.52 22.26 0.0M
2023-04-21 21.82 22.47 21.71 22.47 0.0M
2023-04-20 22.56 22.56 22.06 22.13 0.0M
2023-04-19 22.40 22.56 22.20 22.56 0.0M
2023-04-18 22.40 22.56 21.85 22.43 0.0M
2023-04-17 21.30 22.96 21.30 22.54 0.0M
2023-04-14 21.16 21.71 21.15 21.47 0.0M
2023-04-13 20.90 21.63 20.65 21.58 0.0M
2023-04-12 20.60 20.90 20.60 20.90 0.0M
2023-04-11 20.34 20.75 20.25 20.53 0.0M
2023-04-10 20.85 20.86 20.35 20.53 0.0M
2023-04-06 20.49 20.85 20.45 20.85 0.0M
2023-04-05 20.51 20.51 20.05 20.50 0.0M
2023-04-04 20.98 21.00 20.51 20.51 0.0M
2023-04-03 20.50 20.99 20.25 20.73 0.0M
2023-03-31 20.20 20.25 20.05 20.25 0.0M
2023-03-30 19.75 20.25 19.75 20.12 0.0M
2023-03-29 20.10 20.10 19.45 19.81 0.0M
2023-03-28 19.15 19.74 19.15 19.57 0.0M
2023-03-27 19.11 20.25 18.79 19.38 0.0M
2023-03-24 19.45 19.50 18.82 19.12 0.0M
2023-03-23 19.76 20.00 19.46 19.46 0.0M
2023-03-22 20.00 20.24 19.51 20.05 0.0M
2023-03-21 19.96 20.00 19.92 19.92 0.0M
2023-03-20 20.56 20.56 19.77 20.22 0.0M
2023-03-17 20.24 20.25 19.99 20.22 0.0M
2023-03-16 19.65 19.65 19.55 19.65 0.0M
2023-03-15 19.20 20.13 18.37 19.65 0.0M
2023-03-14 19.14 19.92 19.00 19.32 0.0M
2023-03-13 19.29 19.29 18.35 19.00 0.0M
2023-03-10 19.44 19.98 18.60 18.60 0.0M
2023-03-09 19.90 19.90 19.33 19.40 0.0M
2023-03-08 19.55 19.98 19.46 19.89 0.0M
2023-03-07 19.61 20.03 18.91 19.65 0.0M
2023-03-06 20.00 20.00 19.61 19.61 0.0M
2023-03-03 19.99 20.03 19.85 19.85 0.0M
2023-03-02 19.55 19.99 19.55 19.99 0.0M
2023-03-01 19.37 19.89 19.25 19.88 0.0M
2023-02-28 20.16 20.37 19.40 19.67 0.0M
2023-02-27 20.47 20.49 19.92 20.37 0.0M
2023-02-24 19.50 19.95 18.53 19.25 0.0M
2023-02-23 19.78 20.42 19.15 20.01 0.0M
2023-02-22 19.90 19.97 19.30 19.50 0.0M
2023-02-21 19.49 20.59 19.02 19.92 0.1M
2023-02-17 19.09 19.77 19.02 19.30 0.0M
2023-02-16 18.85 19.24 18.20 19.00 0.0M
2023-02-15 18.00 18.87 17.67 18.48 0.0M
2023-02-14 17.51 18.54 17.01 17.91 0.0M
2023-02-13 16.01 17.30 16.01 17.30 0.0M
2023-02-10 16.30 16.30 16.30 16.30 0.0M
2023-02-09 16.33 16.45 16.25 16.32 0.0M
2023-02-08 16.25 16.33 16.05 16.33 0.0M
2023-02-07 16.50 16.50 16.11 16.43 0.0M
2023-02-06 16.20 16.68 16.14 16.16 0.0M
2023-02-03 16.10 16.18 16.00 16.18 0.0M
2023-02-02 16.02 16.53 16.00 16.10 0.0M
2023-02-01 15.99 16.05 15.98 16.03 0.0M
2023-01-31 16.00 16.21 16.00 16.03 0.0M
2023-01-30 15.61 15.61 15.61 15.61 0.0M
2023-01-27 15.96 16.01 15.61 15.61 0.0M
2023-01-26 16.02 16.50 15.87 16.01 0.0M
2023-01-25 15.82 15.82 15.54 15.54 0.0M
2023-01-24 15.90 16.00 15.65 15.72 0.0M
2023-01-23 15.71 16.30 15.18 15.82 0.0M
2023-01-20 15.72 15.80 15.06 15.32 0.0M
2023-01-19 15.25 15.25 15.25 15.25 0.0M
2023-01-18 15.32 15.71 15.04 15.60 0.0M
2023-01-17 15.30 15.56 15.05 15.56 0.0M
2023-01-13 15.05 15.39 14.98 15.29 0.0M
2023-01-12 15.37 15.55 14.66 14.66 0.0M
2023-01-11 15.02 15.11 15.00 15.00 0.0M
2023-01-10 15.55 15.55 15.00 15.02 0.0M
2023-01-09 15.65 15.65 15.34 15.35 0.0M
2023-01-06 15.50 15.78 15.49 15.54 0.0M
2023-01-05 15.00 15.75 14.69 15.51 0.0M
2023-01-04 14.69 14.82 14.69 14.75 0.0M
2023-01-03 14.17 15.09 14.17 14.57 0.0M