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 (%)
Mar 31, 2009
4.595
4.715
4.444
4.452
130,086
-0.09(-1.99%)
Mar 30, 2009
4.595
4.647
4.301
4.542
169,192
-0.59(-11.44%)
Mar 26, 2009
5.008
5.219
4.926
5.129
259,811
+0.17(+3.49%)
Mar 25, 2009
4.933
5.083
4.610
4.956
200,113
+0.06(+1.23%)
Mar 24, 2009
5.106
5.204
4.850
4.895
187,658
-0.31(-5.92%)
Mar 23, 2009
4.888
5.204
4.474
5.204
182,763
+0.87(+20.14%)
Mar 20, 2009
4.550
4.550
4.264
4.331
332,797
-0.24(-5.26%)
Mar 19, 2009
4.617
4.685
4.512
4.572
189,496
-0.05(-0.98%)
Mar 18, 2009
4.331
4.640
4.331
4.617
238,994
+0.27(+6.23%)
Mar 17, 2009
4.098
4.347
4.008
4.347
99,696
+0.23(+5.67%)
Mar 16, 2009
4.414
4.474
4.098
4.113
99,228
-0.29(-6.66%)
Mar 13, 2009
4.181
4.444
4.038
4.407
158,641
+0.24(+5.78%)
Mar 12, 2009
3.700
4.189
3.527
4.166
198,075
+0.47(+12.60%)
Mar 11, 2009
3.986
4.023
3.677
3.700
122,629
-0.26(-6.64%)
Mar 10, 2009
3.775
4.068
3.617
3.963
142,368
+0.29(+7.77%)
Mar 09, 2009
3.798
3.903
3.647
3.677
85,580
-0.17(-4.31%)
Mar 06, 2009
3.835
3.865
3.700
3.843
157,911
+0.04(+0.99%)
Mar 05, 2009
4.023
4.113
3.798
3.805
196,697
-0.34(-8.17%)
Mar 04, 2009
3.903
4.226
3.798
4.143
198,963
+0.37(+9.76%)
Mar 02, 2009
3.895
4.008
3.767
3.775
179,236
-0.21(-5.28%)
Feb 27, 2009
3.888
4.174
3.888
3.986
75,155
+0.02(+0.38%)
Feb 26, 2009
4.113
4.113
3.925
3.971
101,418
-0.11(-2.76%)
Feb 25, 2009
4.174
4.211
4.001
4.083
107,346
-0.11(-2.51%)
Feb 24, 2009
4.083
4.211
3.986
4.189
171,587
+0.15(+3.72%)
Feb 23, 2009
4.279
4.309
4.031
4.038
206,673
-0.24(-5.62%)
Feb 20, 2009
4.256
4.444
4.196
4.279
142,339
-0.05(-1.04%)
Feb 19, 2009
4.444
4.497
4.234
4.324
99,455
-0.08(-1.71%)
Feb 18, 2009
4.384
4.512
4.303
4.399
162,189
+0.05(+1.21%)
Feb 17, 2009
4.301
4.535
4.294
4.347
319,302
-0.17(-3.83%)
Feb 13, 2009
4.482
4.542
4.362
4.519
132,462
+0.05(+1.18%)
Feb 12, 2009
4.347
4.542
4.339
4.467
95,868
+0.00(+0.00%)
Feb 11, 2009
4.414
4.557
4.347
4.467
136,724
+0.07(+1.54%)
Feb 10, 2009
4.685
4.798
4.392
4.399
195,913
-0.31(-6.55%)
Feb 09, 2009
4.798
4.865
4.662
4.707
91,152
-0.13(-2.64%)
Feb 06, 2009
4.715
4.978
4.715
4.835
171,259
+0.13(+2.72%)
Feb 05, 2009
4.753
4.888
4.707
4.707
167,098
-0.11(-2.19%)
Feb 04, 2009
4.700
5.001
4.610
4.813
330,429
-0.19(-3.76%)
Feb 03, 2009
5.001
5.053
4.865
5.001
102,679
+0.04(+0.76%)
Feb 02, 2009
4.632
4.993
4.557
4.963
158,496
+0.21(+4.43%)
Jan 30, 2009
4.941
5.264
4.700
4.753
380,232
-0.02(-0.47%)
Jan 29, 2009
5.076
5.091
4.677
4.775
104,264
-0.37(-7.16%)
Jan 28, 2009
5.031
5.174
4.978
5.144
138,783
+0.19(+3.79%)
Jan 27, 2009
4.993
5.174
4.858
4.956
151,396
-0.03(-0.60%)
Jan 26, 2009
4.707
5.098
4.707
4.986
101,341
+0.30(+6.42%)
Jan 23, 2009
4.444
4.798
4.444
4.685
149,548
-0.03(-0.64%)
Jan 22, 2009
4.677
4.948
4.654
4.715
120,553
-0.06(-1.26%)
Jan 21, 2009
4.504
4.835
4.196
4.775
534,390
+0.32(+7.26%)
Jan 20, 2009
4.835
4.888
4.429
4.452
190,959
-0.49(-9.89%)
Jan 16, 2009
4.948
5.068
4.640
4.941
158,437
+0.04(+0.77%)
Jan 15, 2009
4.655
4.903
4.414
4.903
223,151
+0.25(+5.33%)
Jan 14, 2009
4.783
4.820
4.655
4.655
125,086
-0.21(-4.33%)
Jan 13, 2009
4.790
4.911
4.738
4.865
88,556
+0.07(+1.41%)
Jan 12, 2009
4.850
5.076
4.783
4.798
163,012
-0.13(-2.60%)
Jan 09, 2009
5.264
5.317
4.858
4.926
216,743
-0.33(-6.29%)
Jan 08, 2009
5.407
5.407
5.189
5.256
169,588
-0.18(-3.32%)
Jan 07, 2009
5.783
5.798
5.369
5.437
110,777
-0.39(-6.71%)
Jan 06, 2009
5.377
5.911
5.196
5.828
161,047
+0.50(+9.46%)
Jan 05, 2009
5.302
5.490
5.136
5.324
108,091
+0.01(+0.14%)
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
.