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, 2017
17.36
18.10
17.36
17.89
848,503
+0.53(+3.05%)
Oct 30, 2017
17.35
17.66
17.03
17.36
571,120
+0.11(+0.64%)
Oct 27, 2017
17.03
17.43
16.76
17.25
454,191
+0.24(+1.41%)
Oct 26, 2017
17.18
17.60
16.98
17.01
590,875
+0.04(+0.24%)
Oct 25, 2017
16.57
17.59
16.57
16.97
1,395,743
+0.40(+2.41%)
Oct 24, 2017
16.37
16.70
16.00
16.57
465,846
+0.39(+2.41%)
Oct 23, 2017
15.80
16.71
15.70
16.18
1,313,471
+0.55(+3.52%)
Oct 20, 2017
15.15
15.85
15.15
15.63
481,279
+0.66(+4.41%)
Oct 19, 2017
15.38
15.45
14.56
14.97
377,192
-0.43(-2.79%)
Oct 18, 2017
15.33
15.94
15.10
15.40
352,325
+0.33(+2.19%)
Oct 17, 2017
14.91
15.57
14.88
15.07
564,272
+0.13(+0.87%)
Oct 16, 2017
14.60
14.98
14.60
14.94
261,653
+0.45(+3.11%)
Oct 13, 2017
14.62
14.75
14.39
14.49
307,487
-0.11(-0.75%)
Oct 12, 2017
14.80
14.86
14.56
14.60
253,082
-0.20(-1.35%)
Oct 11, 2017
14.80
14.99
14.76
14.80
257,442
+0.07(+0.48%)
Oct 10, 2017
14.91
14.92
14.65
14.73
291,903
-0.10(-0.67%)
Oct 09, 2017
15.13
15.13
14.76
14.83
281,739
-0.09(-0.60%)
Oct 06, 2017
14.85
15.03
14.69
14.92
256,246
+0.07(+0.47%)
Oct 05, 2017
14.91
15.06
14.80
14.85
381,023
+0.05(+0.34%)
Oct 04, 2017
14.56
15.07
14.42
14.80
527,672
+0.21(+1.44%)
Oct 03, 2017
14.27
14.89
14.27
14.59
669,095
+0.52(+3.70%)
Oct 02, 2017
14.04
14.29
13.65
14.07
362,540
+0.15(+1.08%)
Sep 29, 2017
13.96
14.26
13.76
13.92
570,014
+0.00(+0.00%)
Sep 28, 2017
13.64
13.97
13.48
13.92
319,498
+0.25(+1.83%)
Sep 27, 2017
13.81
13.23
13.67
317,919
+0.40(+3.01%)
Sep 26, 2017
13.28
13.57
13.15
13.27
425,997
+0.02(+0.15%)
Sep 25, 2017
13.45
13.53
13.00
13.25
384,331
-0.21(-1.56%)
Sep 22, 2017
13.36
13.51
13.33
13.46
177,879
+0.10(+0.75%)
Sep 21, 2017
13.63
13.68
13.30
13.36
189,462
-0.27(-1.98%)
Sep 20, 2017
14.00
14.03
13.34
13.63
394,351
-0.31(-2.22%)
Sep 19, 2017
14.03
13.71
13.94
411,206
+0.15(+1.09%)
Sep 18, 2017
12.97
14.11
12.52
13.79
895,339
+1.01(+7.90%)
Sep 15, 2017
12.36
13.08
12.16
12.78
789,624
+0.43(+3.48%)
Sep 14, 2017
12.30
12.48
12.24
12.35
223,923
-0.05(-0.40%)
Sep 13, 2017
12.34
12.78
12.26
12.40
256,404
+0.03(+0.24%)
Sep 12, 2017
12.34
12.40
12.30
12.37
339,451
+0.05(+0.41%)
Sep 11, 2017
12.25
12.46
12.10
12.32
232,548
+0.19(+1.57%)
Sep 08, 2017
12.09
12.36
11.85
12.13
193,779
-0.03(-0.25%)
Sep 07, 2017
12.12
12.19
11.90
12.16
213,791
+0.04(+0.33%)
Sep 06, 2017
12.18
12.22
11.81
12.12
198,268
+0.04(+0.33%)
Sep 05, 2017
12.06
12.44
11.90
12.08
308,672
+0.01(+0.08%)
Sep 01, 2017
12.32
12.32
11.94
12.07
314,221
-0.25(-2.03%)
Aug 31, 2017
12.48
12.52
12.24
12.32
199,543
-0.08(-0.65%)
Aug 30, 2017
12.58
12.60
12.31
12.40
320,588
-0.10(-0.80%)
Aug 29, 2017
12.30
12.54
12.19
12.50
366,009
+0.12(+0.97%)
Aug 28, 2017
12.04
12.38
11.99
12.38
786,172
+0.35(+2.87%)
Aug 25, 2017
11.68
12.10
11.68
12.04
723,727
+0.46(+4.02%)
Aug 24, 2017
11.30
11.68
11.17
11.57
421,019
+0.27(+2.39%)
Aug 23, 2017
10.94
11.43
10.88
11.30
379,360
+0.26(+2.36%)
Aug 22, 2017
10.85
11.12
10.81
11.04
498,853
+0.28(+2.60%)
Aug 21, 2017
10.87
10.91
10.76
10.76
341,693
-0.12(-1.10%)
Aug 18, 2017
10.63
10.91
10.58
10.88
347,340
+0.12(+1.12%)
Aug 17, 2017
10.94
11.08
10.70
10.76
326,558
-0.19(-1.74%)
Aug 16, 2017
10.97
11.01
10.74
10.95
255,490
-0.02(-0.18%)
Aug 15, 2017
10.92
11.05
10.90
10.97
336,580
+0.04(+0.37%)
Aug 14, 2017
10.71
11.11
10.64
10.93
473,906
+0.38(+3.60%)
Aug 11, 2017
10.79
10.82
10.53
10.55
350,301
-0.25(-2.31%)
Aug 10, 2017
10.57
10.96
10.57
10.80
366,884
-0.06(-0.55%)
Aug 09, 2017
10.53
10.92
10.41
10.86
339,712
+0.40(+3.82%)
Aug 08, 2017
10.60
10.97
10.45
10.46
759,503
-0.18(-1.69%)
Aug 07, 2017
10.50
10.75
10.33
10.64
845,524
+0.21(+2.01%)
Aug 04, 2017
9.410
10.47
9.250
10.43
1,022,776
+0.89(+9.33%)
Aug 03, 2017
10.16
10.48
9.350
9.540
2,649,861
+1.06(+12.50%)
Aug 02, 2017
8.720
8.880
8.410
8.480
268,719
-0.25(-2.86%)
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
.