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, 2013
11.47
11.54
11.37
11.40
82,488
-0.03(-0.25%)
Oct 30, 2013
11.51
11.53
11.25
11.43
125,687
-0.04(-0.33%)
Oct 29, 2013
11.54
11.58
11.27
11.47
0
-0.01(-0.08%)
Oct 28, 2013
11.62
11.67
11.34
11.48
0
-0.12(-1.07%)
Oct 25, 2013
11.60
11.73
11.53
11.60
0
+0.05(+0.41%)
Oct 24, 2013
11.44
11.70
11.22
11.55
224,257
+0.10(+0.83%)
Oct 23, 2013
10.98
11.55
10.94
11.46
0
+0.38(+3.44%)
Oct 22, 2013
11.05
11.15
10.98
11.08
68,498
+0.09(+0.78%)
Oct 21, 2013
11.06
11.15
10.95
10.99
62,399
-0.02(-0.17%)
Oct 18, 2013
11.10
11.10
10.90
11.01
73,290
+0.03(+0.26%)
Oct 17, 2013
10.94
11.03
10.87
10.98
73,580
+0.05(+0.44%)
Oct 16, 2013
11.06
11.06
10.84
10.94
32,441
-0.01(-0.09%)
Oct 15, 2013
10.98
11.12
10.83
10.94
49,860
-0.10(-0.86%)
Oct 14, 2013
10.82
11.19
10.55
11.04
71,029
+0.12(+1.13%)
Oct 11, 2013
10.57
11.00
10.57
10.92
0
+0.29(+2.69%)
Oct 10, 2013
10.67
10.75
10.52
10.63
44,689
+0.10(+0.90%)
Oct 09, 2013
10.54
10.60
10.49
10.54
103,669
+0.00(+0.00%)
Oct 08, 2013
10.65
10.75
10.45
10.54
146,352
-0.09(-0.81%)
Oct 07, 2013
10.71
10.76
10.61
10.62
0
-0.19(-1.76%)
Oct 04, 2013
10.96
11.00
10.80
10.81
0
-0.21(-1.90%)
Oct 03, 2013
10.94
11.11
10.91
11.02
0
+0.02(+0.17%)
Oct 02, 2013
11.02
11.11
10.97
11.00
85,831
-0.06(-0.52%)
Oct 01, 2013
11.15
11.18
11.05
11.06
67,859
-0.07(-0.60%)
Sep 30, 2013
11.02
11.23
10.97
11.13
148,027
+0.01(+0.09%)
Sep 27, 2013
11.18
11.19
11.04
11.12
0
-0.13(-1.18%)
Sep 26, 2013
11.36
11.36
11.15
11.25
72,001
-0.14(-1.25%)
Sep 25, 2013
11.52
11.52
11.32
11.39
41,996
-0.14(-1.24%)
Sep 24, 2013
11.55
11.55
11.38
11.53
128,776
-0.05(-0.41%)
Sep 23, 2013
11.43
11.72
11.33
11.58
39,953
+0.15(+1.33%)
Sep 20, 2013
11.33
11.53
11.24
11.43
0
+0.10(+0.92%)
Sep 19, 2013
11.34
11.36
11.14
11.33
77,810
+0.03(+0.25%)
Sep 18, 2013
11.35
11.46
11.14
11.30
0
-0.09(-0.75%)
Sep 17, 2013
11.31
11.42
11.15
11.38
0
+0.06(+0.50%)
Sep 16, 2013
11.32
11.43
11.26
11.33
0
+0.01(+0.08%)
Sep 13, 2013
11.31
11.40
11.14
11.32
0
+0.06(+0.51%)
Sep 12, 2013
11.42
11.55
11.24
11.26
0
-0.16(-1.42%)
Sep 11, 2013
11.61
11.61
11.37
11.42
0
-0.19(-1.64%)
Sep 10, 2013
11.40
11.61
11.32
11.61
74,991
+0.27(+2.35%)
Sep 09, 2013
10.90
11.35
10.79
11.34
0
+0.49(+4.47%)
Sep 06, 2013
10.81
10.90
10.69
10.86
0
+0.10(+0.88%)
Sep 05, 2013
10.61
10.79
10.56
10.76
0
+0.13(+1.25%)
Sep 04, 2013
10.67
10.75
10.56
10.63
0
-0.06(-0.53%)
Sep 03, 2013
10.57
10.71
10.49
10.69
0
+0.23(+2.18%)
Aug 30, 2013
10.51
10.51
10.44
10.46
0
-0.10(-0.90%)
Aug 29, 2013
10.29
10.56
10.29
10.55
65,482
+0.27(+2.59%)
Aug 28, 2013
10.28
10.34
10.24
10.29
0
+0.01(+0.09%)
Aug 27, 2013
10.20
10.36
10.17
10.28
97,100
-0.03(-0.28%)
Aug 26, 2013
10.29
10.37
10.09
10.31
0
+0.00(+0.00%)
Aug 23, 2013
10.33
10.41
10.28
10.31
0
-0.03(-0.28%)
Aug 22, 2013
10.16
10.38
10.16
10.34
26,808
+0.17(+1.69%)
Aug 21, 2013
10.15
10.23
10.08
10.16
0
-0.07(-0.65%)
Aug 20, 2013
10.17
10.24
9.983
10.23
68,499
+0.04(+0.37%)
Aug 19, 2013
10.09
10.19
10.09
10.19
100,214
+0.07(+0.66%)
Aug 16, 2013
10.01
10.18
9.983
10.13
0
+0.03(+0.28%)
Aug 15, 2013
9.917
10.12
9.755
10.10
133,402
-0.07(-0.66%)
Aug 14, 2013
10.26
10.35
10.15
10.16
79,968
-0.12(-1.19%)
Aug 13, 2013
10.21
10.33
10.15
10.29
46,104
+0.04(+0.37%)
Aug 12, 2013
10.21
10.40
10.21
10.25
93,383
-0.14(-1.36%)
Aug 09, 2013
10.40
10.53
10.37
10.39
81,075
-0.08(-0.72%)
Aug 08, 2013
10.64
10.67
10.46
10.47
91,787
-0.14(-1.34%)
Aug 07, 2013
10.87
10.87
9.956
10.61
185,390
-0.54(-4.83%)
Aug 06, 2013
11.17
11.24
10.86
11.15
185,799
-0.09(-0.84%)
Aug 05, 2013
10.58
11.26
10.58
11.24
105,861
+0.61(+5.78%)
Aug 02, 2013
10.56
10.80
10.49
10.63
91,864
-0.02(-0.18%)
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
.