Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electro Sci Inds
(NQ:
ESIO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
8.288
8.633
8.150
8.181
235,017
-0.12(-1.48%)
Oct 26, 2012
9.498
8.303
8.303
8.303
556,792
-1.23(-12.86%)
Oct 25, 2012
9.567
9.590
9.308
9.529
140,861
+0.07(+0.73%)
Oct 24, 2012
9.544
9.544
9.399
9.460
68,715
-0.06(-0.60%)
Oct 23, 2012
9.330
9.629
9.330
9.517
82,670
+0.28(+3.03%)
Oct 19, 2012
9.491
9.514
9.115
9.238
143,653
-0.38(-3.90%)
Oct 18, 2012
9.797
9.797
9.606
9.613
112,818
-0.22(-2.26%)
Oct 17, 2012
9.682
9.881
9.544
9.835
110,584
+0.19(+1.99%)
Oct 16, 2012
9.575
9.697
9.491
9.644
97,234
+0.15(+1.61%)
Oct 15, 2012
9.720
9.720
9.422
9.491
60,726
-0.23(-2.36%)
Oct 12, 2012
9.736
9.797
9.598
9.720
107,628
-0.03(-0.31%)
Oct 11, 2012
9.606
9.819
9.514
9.751
77,928
+0.25(+2.58%)
Oct 10, 2012
9.330
9.574
9.207
9.506
92,705
+0.22(+2.39%)
Oct 09, 2012
9.475
9.475
9.123
9.284
124,694
-0.21(-2.18%)
Oct 08, 2012
9.483
9.590
9.353
9.491
38,795
-0.02(-0.24%)
Oct 05, 2012
9.483
9.690
9.376
9.514
96,627
+0.04(+0.40%)
Oct 04, 2012
9.391
9.483
9.169
9.475
84,464
+0.09(+0.98%)
Oct 03, 2012
9.468
9.529
9.330
9.383
72,001
-0.07(-0.73%)
Oct 02, 2012
9.498
9.498
9.292
9.452
164,796
+0.02(+0.16%)
Oct 01, 2012
9.445
9.629
9.383
9.437
77,977
+0.08(+0.82%)
Sep 28, 2012
9.544
9.551
9.360
9.360
46,065
-0.25(-2.55%)
Sep 27, 2012
9.521
9.636
9.330
9.606
56,076
+0.11(+1.13%)
Sep 26, 2012
9.682
9.682
9.391
9.498
75,265
-0.14(-1.43%)
Sep 25, 2012
9.774
9.943
9.590
9.636
83,279
-0.09(-0.94%)
Sep 24, 2012
9.590
9.851
9.590
9.728
64,162
+0.10(+1.03%)
Sep 21, 2012
9.843
9.904
9.613
9.629
260,870
-0.04(-0.40%)
Sep 20, 2012
9.667
9.805
9.537
9.667
70,107
-0.09(-0.94%)
Sep 19, 2012
10.04
10.04
9.713
9.759
100,329
-0.28(-2.75%)
Sep 18, 2012
10.01
10.07
9.675
10.03
115,003
-0.05(-0.46%)
Sep 17, 2012
9.973
10.09
9.920
10.08
71,526
+0.03(+0.31%)
Sep 14, 2012
9.927
10.19
9.889
10.05
128,781
+0.15(+1.47%)
Sep 13, 2012
9.874
10.04
9.728
9.904
142,336
+0.08(+0.78%)
Sep 12, 2012
9.966
9.966
9.705
9.828
91,320
-0.14(-1.38%)
Sep 11, 2012
9.958
9.996
9.822
9.966
61,877
+0.02(+0.23%)
Sep 10, 2012
9.797
10.07
9.751
9.943
155,331
+0.12(+1.25%)
Sep 07, 2012
9.613
9.843
9.452
9.820
92,860
+0.25(+2.64%)
Sep 06, 2012
9.292
9.590
9.062
9.567
266,699
+0.34(+3.74%)
Sep 05, 2012
9.498
9.498
9.154
9.223
188,014
-0.23(-2.43%)
Sep 04, 2012
9.383
9.529
9.138
9.452
108,130
+0.06(+0.65%)
Aug 31, 2012
9.575
9.613
9.246
9.391
113,670
-0.15(-1.53%)
Aug 30, 2012
9.874
9.874
9.537
9.537
71,102
-0.44(-4.38%)
Aug 29, 2012
9.881
10.10
9.866
9.973
106,351
+0.14(+1.40%)
Aug 27, 2012
9.652
9.881
9.575
9.835
150,764
+0.21(+2.15%)
Aug 24, 2012
9.567
9.728
9.560
9.629
126,990
+0.02(+0.24%)
Aug 23, 2012
9.544
9.644
9.460
9.606
177,810
+0.03(+0.32%)
Aug 22, 2012
9.514
9.644
9.460
9.575
247,101
+0.07(+0.73%)
Aug 21, 2012
9.224
9.666
9.224
9.506
245,330
+0.27(+2.88%)
Aug 20, 2012
9.141
9.259
9.034
9.240
169,612
+0.11(+1.17%)
Aug 17, 2012
8.966
9.194
8.931
9.133
116,207
+0.12(+1.35%)
Aug 16, 2012
8.996
9.065
8.905
9.011
220,770
-0.02(-0.17%)
Aug 15, 2012
8.836
9.095
8.836
9.027
166,334
+0.08(+0.85%)
Aug 14, 2012
9.080
9.110
8.867
8.950
175,162
-0.14(-1.51%)
Aug 13, 2012
9.072
9.103
8.890
9.087
60,967
-0.02(-0.17%)
Aug 10, 2012
9.049
9.133
8.958
9.103
88,272
+0.06(+0.67%)
Aug 09, 2012
9.164
9.171
8.958
9.042
118,322
-0.11(-1.25%)
Aug 08, 2012
9.194
9.293
9.133
9.156
155,991
-0.11(-1.15%)
Aug 07, 2012
9.384
9.491
9.232
9.262
212,581
-0.11(-1.14%)
Aug 06, 2012
9.262
9.437
9.202
9.369
91,407
+0.09(+0.98%)
Aug 03, 2012
9.186
9.323
9.148
9.278
113,311
+0.21(+2.27%)
Aug 02, 2012
8.981
9.202
8.829
9.072
153,443
+0.05(+0.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.