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, 2016
7.250
7.260
7.140
7.150
191,936
-0.11(-1.52%)
Mar 30, 2016
7.290
7.340
6.720
7.260
133,039
+0.03(+0.41%)
Mar 29, 2016
7.020
7.250
6.930
7.230
112,951
+0.16(+2.26%)
Mar 28, 2016
6.980
7.100
6.840
7.070
78,015
+0.07(+1.00%)
Mar 24, 2016
6.830
7.000
7.000
7.000
178,900
+0.12(+1.74%)
Mar 23, 2016
6.900
6.990
6.710
6.880
107,887
+0.00(+0.00%)
Mar 22, 2016
6.900
6.930
6.830
6.880
49,289
-0.03(-0.43%)
Mar 21, 2016
6.810
6.960
6.810
6.910
84,042
+0.02(+0.29%)
Mar 18, 2016
6.980
7.000
6.770
6.890
292,663
-0.05(-0.72%)
Mar 17, 2016
6.960
6.960
6.600
6.940
92,683
-0.03(-0.43%)
Mar 16, 2016
6.960
7.010
6.930
6.970
50,284
+0.01(+0.14%)
Mar 15, 2016
7.030
7.070
6.950
6.960
77,063
-0.09(-1.28%)
Mar 14, 2016
6.860
7.120
6.860
7.050
97,262
+0.15(+2.17%)
Mar 11, 2016
6.930
6.930
6.800
6.900
89,664
+0.01(+0.15%)
Mar 10, 2016
6.980
7.000
6.890
6.890
126,889
-0.09(-1.29%)
Mar 09, 2016
6.960
7.010
6.960
6.980
178,725
-0.02(-0.29%)
Mar 08, 2016
6.880
7.020
6.810
7.000
251,859
+0.12(+1.74%)
Mar 07, 2016
7.050
7.122
6.850
6.880
204,520
-0.20(-2.82%)
Mar 04, 2016
7.240
7.250
7.050
7.080
259,417
-0.12(-1.67%)
Mar 03, 2016
7.320
7.350
7.030
7.200
171,270
-0.16(-2.17%)
Mar 02, 2016
7.220
7.435
7.220
7.360
266,211
+0.15(+2.08%)
Mar 01, 2016
7.200
7.265
7.070
7.210
272,474
+0.08(+1.12%)
Feb 29, 2016
7.110
7.220
7.080
7.130
460,821
+0.08(+1.13%)
Feb 26, 2016
7.160
7.210
7.030
7.050
275,117
-0.09(-1.26%)
Feb 25, 2016
7.330
7.350
7.040
7.140
152,070
-0.18(-2.46%)
Feb 24, 2016
7.230
7.410
7.210
7.320
422,071
+0.12(+1.67%)
Feb 23, 2016
7.080
7.200
7.030
7.200
280,610
+0.14(+1.98%)
Feb 22, 2016
7.190
7.190
7.030
7.060
136,599
+0.00(+0.00%)
Feb 19, 2016
6.880
7.100
6.880
7.060
214,086
+0.13(+1.88%)
Feb 18, 2016
6.970
6.980
6.880
6.930
148,335
+0.01(+0.14%)
Feb 17, 2016
6.950
7.010
6.815
6.920
128,228
-0.02(-0.29%)
Feb 16, 2016
6.800
7.040
6.800
6.940
208,996
+0.08(+1.17%)
Feb 12, 2016
6.800
6.860
6.860
6.860
124,700
-0.01(-0.15%)
Feb 11, 2016
6.850
6.902
6.710
6.870
149,618
-0.04(-0.58%)
Feb 10, 2016
6.710
6.940
6.710
6.910
171,462
+0.22(+3.29%)
Feb 09, 2016
6.650
6.780
6.590
6.690
100,192
-0.01(-0.15%)
Feb 08, 2016
6.670
6.800
6.530
6.700
112,011
+0.08(+1.21%)
Feb 05, 2016
6.800
6.850
6.590
6.620
136,853
-0.08(-1.19%)
Feb 04, 2016
6.580
6.860
6.580
6.700
273,996
+0.16(+2.45%)
Feb 03, 2016
6.750
6.750
6.411
6.540
617,009
+0.58(+9.73%)
Feb 02, 2016
6.020
6.090
5.900
5.960
142,165
-0.08(-1.32%)
Feb 01, 2016
6.050
6.050
5.980
6.040
185,999
+0.00(+0.00%)
Jan 29, 2016
5.800
6.100
5.790
6.040
179,091
+0.29(+5.04%)
Jan 28, 2016
5.760
5.810
5.500
5.750
58,225
+0.05(+0.88%)
Jan 27, 2016
5.720
5.770
5.660
5.700
38,288
-0.01(-0.18%)
Jan 26, 2016
5.550
5.732
5.510
5.710
101,303
+0.23(+4.20%)
Jan 25, 2016
5.420
5.620
5.320
5.480
83,480
+0.06(+1.11%)
Jan 22, 2016
5.390
5.490
5.340
5.420
42,151
+0.08(+1.50%)
Jan 21, 2016
5.160
5.345
5.090
5.340
144,823
+0.19(+3.69%)
Jan 20, 2016
5.000
5.170
4.870
5.150
102,334
+0.10(+1.98%)
Jan 19, 2016
5.280
5.310
5.010
5.050
66,143
-0.25(-4.72%)
Jan 15, 2016
5.260
5.300
5.300
5.300
63,000
-0.03(-0.56%)
Jan 14, 2016
5.390
5.400
5.280
5.330
34,163
-0.05(-0.93%)
Jan 13, 2016
5.480
5.530
5.360
5.380
47,939
-0.07(-1.28%)
Jan 12, 2016
5.590
5.590
5.350
5.450
53,661
-0.08(-1.45%)
Jan 11, 2016
5.410
5.540
5.390
5.530
61,534
+0.11(+2.03%)
Jan 08, 2016
5.490
5.510
5.410
5.420
93,604
-0.06(-1.09%)
Jan 07, 2016
5.450
5.560
5.420
5.480
61,612
-0.05(-0.90%)
Jan 06, 2016
5.420
5.660
5.310
5.530
54,341
+0.00(+0.00%)
Jan 05, 2016
5.590
5.600
5.430
5.530
55,641
-0.07(-1.25%)
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
.