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 (%)
Apr 28, 2017
7.200
7.200
6.970
6.980
74,840
-0.16(-2.24%)
Apr 27, 2017
7.240
7.260
7.020
7.140
112,428
-0.14(-1.92%)
Apr 26, 2017
6.900
7.300
6.860
7.280
197,327
+0.36(+5.20%)
Apr 25, 2017
7.080
6.760
6.920
117,103
+0.20(+2.98%)
Apr 24, 2017
6.530
6.810
6.520
6.720
102,292
+0.29(+4.51%)
Apr 21, 2017
6.550
6.570
6.420
6.430
106,771
-0.12(-1.83%)
Apr 20, 2017
6.380
6.590
6.290
6.550
69,152
+0.19(+2.99%)
Apr 19, 2017
6.380
6.490
6.280
6.360
94,458
+0.03(+0.47%)
Apr 18, 2017
6.280
6.340
6.190
6.330
73,228
+0.03(+0.48%)
Apr 17, 2017
6.300
6.340
6.210
6.300
53,533
+0.05(+0.80%)
Apr 13, 2017
6.300
6.391
6.230
6.250
68,295
-0.05(-0.79%)
Apr 12, 2017
6.350
6.350
6.170
6.300
86,928
-0.06(-0.94%)
Apr 11, 2017
6.350
6.430
6.250
6.360
77,491
-0.01(-0.16%)
Apr 10, 2017
6.300
6.470
6.270
6.370
59,611
+0.05(+0.79%)
Apr 07, 2017
6.390
6.430
6.270
6.320
102,163
-0.08(-1.25%)
Apr 06, 2017
6.470
6.500
6.280
6.400
62,103
-0.08(-1.23%)
Apr 05, 2017
6.650
6.740
6.470
6.480
101,585
-0.13(-1.97%)
Apr 04, 2017
6.720
6.780
6.550
6.610
96,535
-0.10(-1.49%)
Apr 03, 2017
6.980
7.090
6.710
6.710
113,910
-0.26(-3.73%)
Mar 31, 2017
6.730
7.000
6.730
6.970
142,940
+0.19(+2.80%)
Mar 30, 2017
6.700
6.830
6.625
6.780
73,552
+0.10(+1.50%)
Mar 29, 2017
6.600
6.700
6.440
6.680
45,877
+0.05(+0.75%)
Mar 28, 2017
6.690
6.720
6.608
6.630
82,689
-0.07(-1.04%)
Mar 27, 2017
6.500
6.740
6.460
6.700
118,215
+0.18(+2.76%)
Mar 24, 2017
6.590
6.630
6.510
6.520
87,961
-0.05(-0.76%)
Mar 23, 2017
6.520
6.610
6.500
6.570
77,577
+0.05(+0.77%)
Mar 22, 2017
6.580
6.580
6.460
6.520
99,605
-0.05(-0.76%)
Mar 21, 2017
6.680
6.750
6.550
6.570
80,716
-0.06(-0.90%)
Mar 20, 2017
6.530
6.630
6.530
6.630
109,745
+0.09(+1.38%)
Mar 17, 2017
6.660
6.890
6.500
6.540
430,234
-0.16(-2.39%)
Mar 16, 2017
6.800
6.840
6.650
6.700
56,455
-0.11(-1.62%)
Mar 15, 2017
6.550
6.890
6.500
6.810
68,363
+0.28(+4.29%)
Mar 14, 2017
6.590
6.650
6.520
6.530
59,641
-0.10(-1.51%)
Mar 13, 2017
6.570
6.710
6.570
6.630
40,553
+0.06(+0.91%)
Mar 10, 2017
6.720
6.750
6.560
6.570
77,773
-0.13(-1.94%)
Mar 09, 2017
6.670
6.810
6.640
6.700
63,886
+0.00(+0.00%)
Mar 08, 2017
6.850
6.960
6.700
6.700
55,726
-0.14(-2.05%)
Mar 07, 2017
6.750
6.960
6.730
6.840
87,727
+0.09(+1.33%)
Mar 06, 2017
6.710
6.770
6.665
6.750
53,651
+0.02(+0.30%)
Mar 03, 2017
6.700
6.790
6.638
6.730
143,790
+0.04(+0.60%)
Mar 02, 2017
6.860
6.880
6.660
6.690
69,575
-0.21(-3.04%)
Mar 01, 2017
6.800
6.930
6.690
6.900
75,430
+0.22(+3.29%)
Feb 28, 2017
7.000
7.000
6.630
6.680
121,765
-0.32(-4.57%)
Feb 27, 2017
6.670
7.030
6.670
7.000
180,308
+0.31(+4.63%)
Feb 24, 2017
6.500
6.710
6.500
6.690
102,293
+0.12(+1.83%)
Feb 23, 2017
6.640
6.640
6.500
6.570
65,024
-0.06(-0.90%)
Feb 22, 2017
6.720
6.740
6.620
6.630
43,315
-0.05(-0.75%)
Feb 21, 2017
6.770
6.850
6.630
6.680
67,169
-0.10(-1.47%)
Feb 17, 2017
6.780
6.780
6.780
0
+0.07(+1.04%)
Feb 16, 2017
6.800
6.820
6.660
6.710
84,277
-0.10(-1.47%)
Feb 15, 2017
6.700
6.870
6.700
6.810
101,121
+0.05(+0.74%)
Feb 14, 2017
6.950
6.970
6.710
6.760
98,855
-0.20(-2.87%)
Feb 13, 2017
7.110
7.120
6.870
6.960
291,230
-0.15(-2.11%)
Feb 10, 2017
6.950
7.150
6.930
7.110
238,763
+0.43(+6.44%)
Feb 09, 2017
6.670
6.730
6.520
6.680
88,105
+0.05(+0.75%)
Feb 08, 2017
6.520
6.640
6.280
6.630
144,084
+0.12(+1.84%)
Feb 07, 2017
6.920
6.920
6.450
6.510
168,243
-0.29(-4.26%)
Feb 06, 2017
6.870
6.870
6.750
6.800
143,803
-0.09(-1.31%)
Feb 03, 2017
6.950
6.950
6.820
6.890
129,857
-0.02(-0.29%)
Feb 02, 2017
6.950
7.170
6.760
6.910
542,111
+0.34(+5.18%)
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
.