NYSE American - Nasdaq Real Time Price USD

Espey Mfg. & Electronics Corp. (ESP)

31.36
+0.23
+(0.74%)
At close: 3:59:57 PM EDT
31.36
0.00
(0.00%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202531.0531.6530.3031.3631.3613,955
May 7, 202531.0031.2530.7031.1331.1311,000
May 6, 202531.4131.5530.7230.9230.9213,900
May 5, 202530.2631.0730.2631.0731.077,900
May 2, 202530.6531.2730.6530.8830.883,700
May 1, 202530.3730.6930.1830.3130.312,200
Apr 30, 202530.7331.2430.7330.7630.767,000
Apr 29, 202530.2631.4030.0431.1531.1520,300
Apr 28, 202531.1231.2530.0030.4030.4018,200
Apr 25, 202530.5731.2130.4231.1031.1018,000
Apr 24, 202530.6531.1030.3431.1031.1019,800
Apr 23, 202529.8430.8129.6330.8130.8115,400
Apr 22, 202530.0030.0029.0929.0929.093,800
Apr 21, 202529.3030.0029.1229.3929.398,100
Apr 17, 202530.3330.4628.8629.1229.1215,100
Apr 16, 202528.7630.2828.6930.2830.2817,000
Apr 15, 202528.5529.5028.5529.2329.235,700
Apr 14, 202529.0929.2528.0728.6628.6619,900
Apr 11, 202526.3029.4426.3028.3728.3765,900
Apr 10, 202525.7626.2425.0425.5725.5717,400
Apr 9, 202524.8526.6824.8526.0226.0211,900
Apr 8, 202525.8326.4125.0025.0025.0017,700
Apr 7, 202525.5625.9625.0225.2925.298,500
Apr 4, 202526.1326.9325.5226.0726.0713,600
Apr 3, 202527.4927.6227.1727.1727.1726,900
Apr 2, 202527.5028.0027.5027.5327.5310,200
Apr 1, 202527.4027.6827.1027.4027.403,600
Mar 31, 202526.6327.5826.5027.1327.138,300
Mar 28, 202527.7527.7527.0227.2827.2820,100
Mar 27, 202527.1827.6527.0027.6327.6314,000
Mar 26, 202526.8527.2826.8526.8926.899,500
Mar 25, 202526.6326.9026.6326.7526.754,800
Mar 24, 202526.9526.9526.6526.6826.6813,300
Mar 21, 2025 0.25 Dividend
Mar 21, 202526.5026.8026.2526.6826.6818,700
Mar 20, 202526.7726.8126.4926.6526.4012,200
Mar 19, 202526.8626.9426.4126.5026.2524,300
Mar 18, 202526.9526.9925.8426.4826.2311,700
Mar 17, 202527.0027.0926.5026.5026.2514,700
Mar 14, 202526.6926.9526.3926.9526.702,300
Mar 13, 202526.6926.6926.0426.5326.289,100
Mar 12, 202526.2526.7726.2026.7526.5023,100
Mar 11, 202525.8326.3625.1626.1825.9347,000
Mar 10, 202525.9626.2325.1825.4225.1813,100
Mar 7, 202526.5026.9526.0026.0025.7613,400
Mar 6, 202525.9626.2125.7226.2125.963,100
Mar 5, 202526.2026.2425.8625.8625.623,100
Mar 4, 202526.3326.3325.6625.7025.465,300
Mar 3, 202526.5826.7926.1126.2526.008,800
Feb 28, 202526.9127.2026.3526.8226.5712,100
Feb 27, 202527.1427.2726.7526.9926.744,900
Feb 26, 202526.6728.1226.3727.4127.1511,900
Feb 25, 202526.0026.5326.0026.0225.788,600
Feb 24, 202528.2028.2026.0026.1025.8611,100
Feb 21, 202528.4528.4527.9228.1527.893,200
Feb 20, 202528.3428.5028.1028.4028.135,600
Feb 19, 202528.2828.5828.1028.3428.075,300
Feb 18, 202525.7528.6425.7527.9627.7024,700
Feb 14, 202526.4327.3725.7525.7525.5128,200
Feb 13, 202525.4026.8825.4026.7326.4864,200
Feb 12, 202526.5727.0026.4226.6626.4135,900
Feb 11, 202527.2428.0026.9527.0026.7510,700
Feb 10, 202528.3028.6027.5327.5327.2714,400
Feb 7, 202528.2728.6028.0828.4928.227,300
Feb 6, 202528.9929.3028.1628.7128.4411,700
Feb 5, 202528.6728.9928.3828.9928.725,000
Feb 4, 202528.3029.0028.2728.2728.005,600
Feb 3, 202527.8228.9827.6828.7428.478,600
Jan 31, 202528.6028.6028.1428.4728.206,900
Jan 30, 202528.5828.8028.2928.2928.024,600
Jan 29, 202529.1029.1028.5129.0828.8113,800
Jan 28, 202528.9629.0128.5029.0028.734,700
Jan 27, 202528.9729.0028.6128.7528.485,200
Jan 24, 202529.2729.2928.8529.0928.827,900
Jan 23, 202529.2029.2528.7029.2528.985,900
Jan 22, 202528.7229.1028.1128.7028.4312,300
Jan 21, 202529.4529.4528.4228.4228.1517,300
Jan 17, 202529.1929.6028.9329.4029.126,800
Jan 16, 202528.5929.2528.3629.2528.985,400
Jan 15, 202529.0029.0028.0928.4928.2210,900
Jan 14, 202527.2328.0927.2327.6627.404,700
Jan 13, 202527.0228.0826.9327.2326.9716,300
Jan 10, 202528.0028.0026.9027.5127.256,700
Jan 8, 202528.0728.0927.0627.6827.423,400
Jan 7, 202528.3128.6527.3027.4627.209,200
Jan 6, 202528.9029.4727.7728.3128.0427,400
Jan 3, 202529.6729.6728.9228.9228.6510,300
Jan 2, 202529.8630.2929.3029.3729.0917,600
Dec 31, 202429.9730.6629.5030.1529.8718,500
Dec 30, 202430.0430.5029.1730.2529.9735,300
Dec 27, 202430.0031.7529.4030.7830.4944,400
Dec 26, 202428.6631.0028.6630.0229.7427,700
Dec 24, 202428.4028.7427.6028.7428.4716,900
Dec 23, 202427.5628.2027.0027.9027.6430,000
Dec 20, 2024 0.25 Dividend
Dec 20, 202427.4428.8327.4427.7627.5014,300
Dec 19, 202427.5028.0827.4428.0827.5718,100
Dec 18, 202428.0428.0427.4227.4226.9214,300
Dec 17, 202427.7728.1027.5627.7127.2112,100
Dec 16, 202428.5429.4727.7027.9427.4314,300
Dec 13, 202428.6029.0926.3828.5228.0047,600
Dec 12, 202429.1129.5028.5728.5728.0511,100
Dec 11, 202428.8729.5028.8629.1228.5914,700
Dec 10, 202428.9629.5528.9428.9628.4315,100
Dec 9, 202429.9229.9228.8529.3528.8219,900
Dec 6, 202429.9730.5229.5429.8729.3318,600
Dec 5, 202430.0230.4029.5029.6629.1219,200
Dec 4, 202429.7830.7529.5130.3229.7727,200
Dec 3, 202429.1029.8328.4029.7529.2131,300
Dec 2, 202430.2430.4128.6828.6828.1629,600
Nov 29, 202430.0030.6630.0030.1829.637,800
Nov 27, 202430.5030.5929.8030.0229.4710,100
Nov 26, 202428.8030.5928.7130.3929.8437,400
Nov 25, 202430.1231.1028.8228.8228.3043,600
Nov 22, 202428.8731.1728.7229.4828.9441,500
Nov 21, 202430.1630.3528.3028.9428.4171,200
Nov 20, 202429.9929.9928.7529.6529.1133,900
Nov 19, 202429.4331.8629.4330.0129.4657,900
Nov 18, 202429.2529.9027.2729.9029.36110,500
Nov 15, 202429.6130.1328.0929.6329.0947,100
Nov 14, 202431.3332.0029.6430.1429.5937,400
Nov 13, 202430.6732.0030.4231.0130.4528,600
Nov 12, 202430.9831.8029.7530.9630.4075,800
Nov 11, 202432.0032.0030.8831.8531.2739,900
Nov 8, 202431.7932.8131.6331.9831.4017,600
Nov 7, 202431.9432.6331.6331.6331.0534,500
Nov 6, 202432.5533.0031.6632.2031.6132,300
Nov 5, 202432.9032.9032.2632.7532.1515,500
Nov 4, 202431.6432.9031.6432.8032.2029,600
Nov 1, 202431.4031.5330.8831.5030.935,500
Oct 31, 202430.2731.3230.0231.3030.7328,200
Oct 30, 202430.3431.0030.3430.3529.804,500
Oct 29, 202430.8131.1030.1730.6730.1118,300
Oct 28, 202430.9031.3630.5831.2430.6711,400
Oct 25, 202431.1031.1030.7931.0030.444,400
Oct 24, 202430.9632.0030.8831.2030.6311,800
Oct 23, 202430.6031.1630.6031.0330.475,400
Oct 22, 202430.1030.9930.1030.9930.437,300
Oct 21, 202431.6231.6630.3230.3229.7715,900
Oct 18, 202430.6731.0730.2131.0030.4411,600
Oct 17, 202430.5030.6829.7930.6830.1211,300
Oct 16, 202431.1431.4130.2330.3629.818,200
Oct 15, 202432.2032.2030.8230.8230.2611,700
Oct 14, 202432.0032.9031.0931.8731.2941,300
Oct 11, 202430.6031.6130.0131.6131.0336,000
Oct 10, 202430.3531.2329.7431.0030.4432,400
Oct 9, 202429.6530.6629.2030.6530.0920,800
Oct 8, 202429.5929.7028.8629.2128.6822,900
Oct 7, 202430.2630.3228.6229.5028.9631,800
Oct 4, 202429.3830.8028.8130.2229.6719,300
Oct 3, 202429.8029.8028.7128.8128.2910,600
Oct 2, 202429.3930.2528.8630.2429.6943,000
Oct 1, 202430.9931.1228.6128.8628.3339,400
Sep 30, 202427.3232.0027.3230.0929.54159,100
Sep 27, 202423.6025.1023.6024.8124.3625,100
Sep 26, 202424.4324.8023.0124.2523.817,000
Sep 25, 202424.1824.7323.6123.6123.1825,400
Sep 24, 202422.9224.9422.8123.9923.5518,400
Sep 23, 202423.0924.2722.5023.3222.9022,700
Sep 20, 2024 0.25 Dividend
Sep 20, 202424.9925.6523.7523.7523.3239,400
Sep 19, 202424.8525.7024.8525.4524.7420,400
Sep 18, 202424.8025.0023.6524.6323.945,400
Sep 17, 202425.0025.0024.8224.8224.135,700
Sep 16, 202425.0025.0023.9324.8724.189,000
Sep 13, 202425.0025.0024.7624.8224.133,500
Sep 12, 202425.0025.0024.7024.9724.273,800
Sep 11, 202424.8825.0024.0224.6823.9912,100
Sep 10, 202423.7124.9423.7124.2523.573,700
Sep 9, 202423.2423.8823.2023.8823.224,600
Sep 6, 202422.3022.3021.4422.3021.682,800
Sep 5, 202422.6822.6822.2622.5321.903,300
Sep 4, 202422.3223.4522.3223.0422.401,500
Sep 3, 202423.8723.8722.7323.0822.441,100
Aug 30, 202422.9023.2022.4223.2022.551,200
Aug 29, 202422.9323.0322.8423.0322.391,500
Aug 28, 202422.9222.9222.6222.9222.281,500
Aug 27, 202422.0022.5522.0022.1321.514,300
Aug 26, 202423.0023.1522.0622.8722.233,700
Aug 23, 202421.3322.7521.3322.6622.034,900
Aug 22, 202422.6022.6022.5022.5921.961,600
Aug 21, 202422.3122.6522.1022.6522.026,100
Aug 20, 202422.5022.5022.0522.1121.492,700
Aug 19, 202421.4622.2921.4622.2921.67800
Aug 16, 202422.3422.5022.0022.0021.392,100
Aug 15, 202422.3022.5021.7522.5021.875,700
Aug 14, 202422.5022.5021.0022.1021.486,300
Aug 13, 202420.7720.8420.7720.8420.26600
Aug 12, 202421.0021.0020.7620.7620.185,900
Aug 9, 202421.1221.1220.5021.0120.425,500
Aug 8, 202421.2621.6121.1121.1920.605,700
Aug 7, 202420.9420.9420.9420.9420.36-
Aug 6, 202420.9021.2020.8520.9420.364,100
Aug 5, 202421.5622.0320.5020.8420.269,700
Aug 2, 202421.6221.9021.6221.7621.154,200
Aug 1, 202421.9021.9021.8021.8021.19600
Jul 31, 202422.2522.3422.0522.2521.631,400
Jul 30, 202422.0622.2522.0622.2521.63600
Jul 29, 202422.3022.5021.9322.3621.742,900
Jul 26, 202422.3322.3322.3122.3121.69800
Jul 25, 202421.4721.9621.0621.9521.344,200
Jul 24, 202421.9921.9921.5421.7521.149,400
Jul 23, 202422.0022.4522.0022.1021.487,800
Jul 22, 202422.0522.1321.7021.9621.358,900
Jul 19, 202422.0022.1021.9021.9021.293,500
Jul 18, 202421.8322.3421.8322.1821.569,600
Jul 17, 202421.5222.5221.4522.5221.8913,500
Jul 16, 202421.9622.1921.7521.8821.279,700
Jul 15, 202422.7522.7521.6821.6821.086,000
Jul 12, 202422.1822.9422.1822.9422.303,200
Jul 11, 202421.7722.0021.7722.0021.39600
Jul 10, 202422.0822.0821.9521.9521.34500
Jul 9, 202422.3522.3521.9422.0821.472,100
Jul 8, 202422.1522.3821.7822.2221.602,900
Jul 5, 202421.5822.4321.5821.9621.357,300
Jul 3, 202421.9721.9721.5821.5820.981,500
Jul 2, 202421.2521.6121.2521.5020.903,700
Jul 1, 202421.5021.5821.5021.5020.901,200
Jun 28, 202421.7022.2721.2521.2520.661,000
Jun 27, 202420.8821.7820.8821.7821.176,900
Jun 26, 202421.0621.5621.0021.1720.588,600
Jun 25, 202421.4422.0121.2921.2920.702,400
Jun 24, 202421.7322.1621.3221.7821.1717,300
Jun 21, 202422.2322.6521.4621.9121.3013,500
Jun 20, 202423.2423.2422.3022.3021.685,800
Jun 18, 202423.6824.3022.9322.9322.295,000
Jun 17, 2024 0.2 Dividend
Jun 17, 202424.7524.7523.9424.1623.493,100
Jun 14, 202424.4025.4023.6123.8623.0028,000
Jun 13, 202423.2725.3423.0324.2823.4115,600
Jun 12, 202422.0123.0522.0123.0522.2210,900
Jun 11, 202422.0122.0121.1621.6720.894,800
Jun 10, 202421.0021.4721.0021.4720.707,600
Jun 7, 202420.7921.7720.7621.2420.4817,100
Jun 6, 202420.6620.9920.2020.6719.9314,800
Jun 5, 202420.9120.9220.6120.6119.873,100
Jun 4, 202421.6021.6020.7521.0020.248,500
Jun 3, 202421.2621.3120.5921.0920.339,800
May 31, 202421.0121.8120.9021.0020.2428,200
May 30, 202421.3121.3120.7721.2020.445,200
May 29, 202420.7021.2020.7021.1520.394,600
May 28, 202421.6021.6020.9821.1120.352,600
May 24, 202420.8421.5320.7021.3820.6116,800
May 23, 202420.5421.2420.5421.2420.487,600
May 22, 202420.8021.1720.5020.7319.986,200
May 21, 202421.1421.3420.6520.8320.089,800
May 20, 202421.5921.8020.3220.9720.2238,700
May 17, 202421.9922.9521.4022.0221.2321,800
May 16, 202422.3822.4821.1221.4020.6323,900
May 15, 202423.4123.4122.1922.9022.0817,800
May 14, 202424.0025.6722.5923.7722.9148,900
May 13, 202425.5026.3125.3325.3324.4243,300
May 10, 202425.4025.5025.1025.4824.563,600
May 9, 202424.8825.7524.8825.3724.4620,600

Related Tickers

YASKY YASKAWA Electric Corporation
41.40
-1.43%
 
PLPC Preformed Line Products Company
135.56
+1.40%
 
ULBI Ultralife Corporation
4.8800
+6.32%
 
TGEN Tecogen Inc.
3.4000
+5.26%
 
CBAT CBAK Energy Technology, Inc.
0.8595
+1.96%
 
ENR Energizer Holdings, Inc.
22.13
+0.96%
 
NVT nVent Electric plc
60.74
+1.00%
 
HPS-A.TO Hammond Power Solutions Inc.
94.32
+2.00%
 
ATKR Atkore Inc.
68.68
+2.28%
 
AEIS Advanced Energy Industries, Inc.
110.56
+0.68%