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 30, 2015
4.970
4.970
4.670
4.670
84,097
-0.28(-5.66%)
Oct 29, 2015
4.890
4.970
4.870
4.950
107,739
+0.06(+1.23%)
Oct 28, 2015
4.730
4.970
4.720
4.890
142,213
+0.17(+3.60%)
Oct 27, 2015
4.720
4.740
4.600
4.720
54,010
+0.01(+0.21%)
Oct 26, 2015
4.720
4.760
4.670
4.710
54,582
-0.02(-0.42%)
Oct 23, 2015
4.830
4.830
4.700
4.730
61,228
-0.09(-1.87%)
Oct 22, 2015
4.640
4.840
4.640
4.820
149,179
+0.18(+3.88%)
Oct 21, 2015
4.800
4.900
4.360
4.640
170,915
-0.14(-2.93%)
Oct 20, 2015
4.720
4.900
4.690
4.780
162,867
+0.06(+1.27%)
Oct 19, 2015
4.800
4.840
4.680
4.720
100,848
-0.06(-1.26%)
Oct 16, 2015
4.830
4.840
4.780
4.780
68,315
-0.04(-0.83%)
Oct 15, 2015
4.860
4.920
4.780
4.820
53,643
-0.02(-0.41%)
Oct 14, 2015
4.880
4.920
4.800
4.840
67,400
-0.04(-0.82%)
Oct 13, 2015
4.910
4.960
4.850
4.880
35,881
-0.04(-0.81%)
Oct 12, 2015
4.960
4.960
4.900
4.920
56,946
-0.02(-0.40%)
Oct 09, 2015
4.960
4.980
4.940
4.940
67,032
-0.02(-0.40%)
Oct 08, 2015
4.880
5.000
4.880
4.960
65,597
+0.06(+1.22%)
Oct 07, 2015
4.880
5.000
4.870
4.900
66,960
+0.03(+0.62%)
Oct 06, 2015
4.870
4.910
4.750
4.870
82,035
-0.02(-0.41%)
Oct 05, 2015
4.840
4.965
4.800
4.890
46,837
+0.06(+1.24%)
Oct 02, 2015
4.730
4.840
4.730
4.830
39,770
+0.05(+1.05%)
Oct 01, 2015
4.640
4.835
4.640
4.780
96,327
+0.14(+3.02%)
Sep 30, 2015
4.570
4.805
4.570
4.640
96,994
+0.11(+2.43%)
Sep 29, 2015
4.520
4.560
4.470
4.530
51,133
+0.00(+0.00%)
Sep 28, 2015
4.530
4.620
4.430
4.530
42,273
-0.06(-1.31%)
Sep 25, 2015
4.490
5.000
4.420
4.590
188,351
+0.10(+2.23%)
Sep 24, 2015
4.490
4.510
4.370
4.490
112,691
+0.03(+0.67%)
Sep 23, 2015
4.330
4.530
4.320
4.460
100,451
+0.13(+3.00%)
Sep 22, 2015
4.430
4.520
4.330
4.330
96,868
-0.17(-3.78%)
Sep 21, 2015
4.510
4.610
4.460
4.500
45,895
+0.00(+0.00%)
Sep 18, 2015
4.590
4.630
4.480
4.500
95,561
-0.15(-3.23%)
Sep 17, 2015
4.650
4.810
4.600
4.650
64,785
-0.03(-0.64%)
Sep 16, 2015
4.470
4.750
4.470
4.680
57,163
+0.23(+5.17%)
Sep 15, 2015
4.500
4.570
4.390
4.450
46,172
-0.02(-0.45%)
Sep 14, 2015
4.450
4.530
4.350
4.470
61,242
+0.00(+0.00%)
Sep 11, 2015
4.430
4.500
4.400
4.470
59,554
-0.01(-0.22%)
Sep 10, 2015
4.570
4.580
4.420
4.480
60,988
-0.10(-2.18%)
Sep 09, 2015
4.700
4.800
4.452
4.580
272,089
-0.07(-1.51%)
Sep 08, 2015
4.570
4.840
4.490
4.650
71,899
+0.17(+3.79%)
Sep 04, 2015
4.460
4.480
4.480
4.480
221,500
-0.02(-0.44%)
Sep 03, 2015
4.480
4.710
4.420
4.500
145,612
+0.00(+0.00%)
Sep 02, 2015
4.510
4.550
4.400
4.500
77,735
+0.02(+0.45%)
Sep 01, 2015
4.600
4.690
4.420
4.480
96,910
-0.16(-3.45%)
Aug 31, 2015
4.380
4.710
4.350
4.640
97,264
+0.21(+4.74%)
Aug 28, 2015
4.350
4.520
4.310
4.430
221,588
+0.03(+0.68%)
Aug 27, 2015
4.240
4.510
4.150
4.400
157,156
+0.19(+4.51%)
Aug 26, 2015
4.400
4.400
4.090
4.210
340,421
-0.14(-3.22%)
Aug 25, 2015
4.470
4.580
4.310
4.350
139,403
-0.03(-0.68%)
Aug 24, 2015
4.400
4.530
4.285
4.380
143,085
-0.20(-4.37%)
Aug 21, 2015
4.550
4.690
4.470
4.580
71,048
-0.02(-0.43%)
Aug 20, 2015
4.580
4.650
4.430
4.600
111,943
-0.03(-0.65%)
Aug 19, 2015
4.550
4.630
4.510
4.630
54,534
+0.04(+0.87%)
Aug 18, 2015
4.620
4.650
4.550
4.590
86,067
-0.08(-1.71%)
Aug 17, 2015
4.620
4.670
4.540
4.670
122,173
-0.05(-1.06%)
Aug 14, 2015
4.660
4.750
4.610
4.720
57,333
+0.05(+1.07%)
Aug 13, 2015
4.820
4.820
4.640
4.670
90,326
-0.16(-3.31%)
Aug 12, 2015
4.740
4.860
4.670
4.830
105,541
+0.04(+0.84%)
Aug 11, 2015
4.850
4.910
4.695
4.790
82,546
-0.13(-2.64%)
Aug 10, 2015
4.560
4.940
4.560
4.920
254,382
+0.24(+5.13%)
Aug 07, 2015
4.610
4.740
4.388
4.680
73,131
+0.04(+0.86%)
Aug 06, 2015
4.850
4.850
4.580
4.640
107,158
-0.14(-2.93%)
Aug 05, 2015
4.730
4.880
4.530
4.780
247,143
+0.08(+1.70%)
Aug 04, 2015
4.500
4.810
4.500
4.700
182,407
+0.18(+3.98%)
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
.