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, 2014
7.229
7.289
6.784
7.022
196,431
-0.03(-0.42%)
Oct 30, 2014
7.061
7.120
6.577
7.051
102,210
-0.01(-0.14%)
Oct 29, 2014
6.992
7.150
6.814
7.061
93,392
+0.06(+0.85%)
Oct 28, 2014
6.418
7.002
6.389
7.002
146,542
+0.60(+9.43%)
Oct 27, 2014
6.458
6.488
6.369
6.399
64,972
-0.14(-2.12%)
Oct 24, 2014
6.735
6.745
6.216
6.537
377,590
-0.18(-2.65%)
Oct 23, 2014
6.557
6.853
6.507
6.715
76,669
+0.26(+3.98%)
Oct 22, 2014
6.804
6.804
6.438
6.458
134,443
-0.30(-4.39%)
Oct 21, 2014
6.893
6.893
6.715
6.755
67,888
-0.08(-1.16%)
Oct 20, 2014
6.705
6.933
6.705
6.834
99,464
+0.05(+0.73%)
Oct 17, 2014
6.893
6.933
6.596
6.784
128,734
+0.01(+0.15%)
Oct 16, 2014
6.666
6.972
6.666
6.774
117,869
-0.02(-0.29%)
Oct 15, 2014
6.290
6.834
6.250
6.794
125,759
+0.40(+6.18%)
Oct 14, 2014
6.221
6.522
6.191
6.399
89,216
+0.26(+4.19%)
Oct 13, 2014
6.062
6.201
5.963
6.141
85,734
+0.08(+1.30%)
Oct 10, 2014
6.112
6.339
6.042
6.062
180,556
-0.09(-1.45%)
Oct 09, 2014
6.468
6.468
6.131
6.151
194,435
-0.35(-5.33%)
Oct 08, 2014
6.399
6.497
6.181
6.497
128,549
+0.07(+1.08%)
Oct 07, 2014
6.537
6.577
6.379
6.428
77,954
-0.12(-1.81%)
Oct 06, 2014
6.725
6.725
6.537
6.547
154,911
-0.14(-2.07%)
Oct 03, 2014
6.764
6.764
6.572
6.685
206,738
+0.01(+0.15%)
Oct 02, 2014
6.725
6.834
6.438
6.675
121,680
-0.06(-0.88%)
Oct 01, 2014
6.685
6.794
6.490
6.735
181,115
+0.02(+0.29%)
Sep 30, 2014
6.745
6.952
6.675
6.715
222,083
-0.01(-0.15%)
Sep 29, 2014
6.685
6.764
6.656
6.725
96,837
-0.06(-0.87%)
Sep 26, 2014
6.774
6.853
6.735
6.784
48,963
+0.02(+0.29%)
Sep 25, 2014
6.913
6.913
6.646
6.764
165,047
-0.17(-2.43%)
Sep 24, 2014
6.903
7.002
6.893
6.933
70,644
+0.02(+0.29%)
Sep 23, 2014
7.091
7.091
6.853
6.913
121,689
-0.18(-2.51%)
Sep 22, 2014
7.249
7.298
7.061
7.091
112,580
-0.22(-2.98%)
Sep 19, 2014
7.457
7.457
7.279
7.308
604,043
-0.09(-1.20%)
Sep 18, 2014
7.496
7.496
7.170
7.397
225,148
-0.04(-0.53%)
Sep 17, 2014
7.358
7.595
7.279
7.437
124,642
+0.10(+1.35%)
Sep 16, 2014
7.120
7.403
7.120
7.338
104,237
+0.16(+2.20%)
Sep 15, 2014
7.279
7.279
7.130
7.180
121,180
-0.09(-1.22%)
Sep 12, 2014
7.298
7.298
7.160
7.269
95,270
-0.06(-0.81%)
Sep 11, 2014
7.170
7.358
7.111
7.328
131,156
+0.09(+1.23%)
Sep 10, 2014
7.239
7.259
7.130
7.239
93,866
+0.02(+0.27%)
Sep 09, 2014
7.308
7.348
6.992
7.219
139,911
-0.12(-1.62%)
Sep 08, 2014
7.318
7.358
7.180
7.338
82,811
+0.02(+0.27%)
Sep 05, 2014
7.249
7.348
7.200
7.318
95,115
+0.03(+0.41%)
Sep 04, 2014
7.328
7.447
7.071
7.289
81,947
+0.00(+0.00%)
Sep 03, 2014
7.536
7.605
7.279
7.289
144,588
-0.25(-3.28%)
Sep 02, 2014
7.397
7.852
7.378
7.536
162,349
+0.20(+2.70%)
Aug 29, 2014
7.318
7.338
7.338
7.338
111,532
+0.01(+0.13%)
Aug 28, 2014
7.467
7.546
7.279
7.328
113,180
-0.21(-2.76%)
Aug 27, 2014
7.477
7.546
7.360
7.536
164,962
+0.04(+0.52%)
Aug 26, 2014
7.252
7.536
7.213
7.497
210,475
+0.26(+3.65%)
Aug 25, 2014
6.958
7.428
6.909
7.232
220,296
+0.30(+4.38%)
Aug 22, 2014
6.861
6.988
6.861
6.929
80,946
+0.08(+1.14%)
Aug 21, 2014
6.616
6.851
6.498
6.851
156,145
+0.22(+3.24%)
Aug 20, 2014
6.782
6.851
6.645
6.635
102,519
-0.17(-2.45%)
Aug 19, 2014
6.723
6.861
6.704
6.802
222,712
+0.11(+1.61%)
Aug 18, 2014
6.616
6.704
6.577
6.694
126,077
+0.14(+2.09%)
Aug 15, 2014
6.743
6.750
6.528
6.557
106,917
-0.18(-2.62%)
Aug 14, 2014
6.675
6.772
6.653
6.733
73,183
+0.05(+0.73%)
Aug 13, 2014
6.772
6.841
6.655
6.684
107,191
-0.02(-0.29%)
Aug 12, 2014
6.929
6.958
6.675
6.704
64,869
-0.23(-3.39%)
Aug 11, 2014
6.841
7.046
6.765
6.939
128,873
+0.10(+1.43%)
Aug 08, 2014
6.733
6.919
6.709
6.841
126,500
+0.10(+1.45%)
Aug 07, 2014
6.861
6.909
6.684
6.743
96,162
-0.13(-1.85%)
Aug 06, 2014
6.645
6.909
6.645
6.870
125,992
+0.16(+2.33%)
Aug 05, 2014
6.616
6.880
6.616
6.714
303,144
+0.05(+0.73%)
Aug 04, 2014
6.675
6.802
6.616
6.665
194,572
+0.04(+0.59%)
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
.