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 (%)
May 31, 2016
6.980
7.020
6.910
6.970
112,036
-0.02(-0.29%)
May 27, 2016
7.050
6.990
6.990
6.990
171,100
-0.03(-0.43%)
May 26, 2016
7.020
7.040
6.940
7.020
131,439
+0.03(+0.43%)
May 25, 2016
7.040
7.090
6.920
6.990
158,428
-0.03(-0.43%)
May 24, 2016
6.920
7.050
6.920
7.020
362,371
+0.16(+2.33%)
May 23, 2016
6.960
7.045
6.840
6.860
130,496
-0.10(-1.44%)
May 20, 2016
6.550
6.990
6.550
6.960
134,284
+0.39(+5.94%)
May 19, 2016
6.530
6.580
6.440
6.570
126,667
+0.03(+0.46%)
May 18, 2016
6.550
6.640
6.500
6.540
94,441
-0.03(-0.46%)
May 17, 2016
6.720
6.800
6.505
6.570
136,928
-0.20(-2.95%)
May 16, 2016
6.960
6.990
6.770
6.770
187,894
-0.24(-3.42%)
May 13, 2016
7.090
7.120
6.975
7.010
143,247
-0.10(-1.41%)
May 12, 2016
7.200
7.210
7.020
7.110
253,248
-0.08(-1.11%)
May 11, 2016
7.090
7.320
6.920
7.190
385,890
+0.26(+3.75%)
May 10, 2016
7.110
7.110
6.920
6.930
149,682
-0.19(-2.67%)
May 09, 2016
7.030
7.180
6.950
7.120
105,309
+0.10(+1.42%)
May 06, 2016
7.010
7.050
6.984
7.020
147,338
-0.03(-0.43%)
May 05, 2016
7.000
7.070
6.980
7.050
106,263
+0.04(+0.57%)
May 04, 2016
6.950
7.045
6.920
7.010
112,268
+0.00(+0.00%)
May 03, 2016
7.000
7.010
6.890
7.010
78,867
-0.01(-0.14%)
May 02, 2016
7.050
7.075
6.860
7.020
212,218
-0.03(-0.43%)
Apr 29, 2016
7.050
7.090
6.920
7.050
193,233
-0.05(-0.70%)
Apr 28, 2016
7.180
7.230
7.030
7.100
211,371
-0.13(-1.80%)
Apr 27, 2016
7.200
7.288
7.140
7.230
64,710
-0.02(-0.28%)
Apr 26, 2016
7.170
7.330
7.170
7.250
105,540
+0.07(+0.97%)
Apr 25, 2016
7.190
7.240
7.160
7.180
77,271
+0.00(+0.00%)
Apr 22, 2016
7.130
7.192
7.100
7.180
79,898
+0.02(+0.28%)
Apr 21, 2016
7.240
7.290
7.110
7.160
147,079
-0.08(-1.10%)
Apr 20, 2016
7.400
7.410
7.210
7.240
79,118
-0.16(-2.16%)
Apr 19, 2016
7.480
7.500
7.380
7.400
158,597
-0.04(-0.54%)
Apr 18, 2016
7.440
7.558
7.340
7.440
155,568
+0.00(+0.00%)
Apr 15, 2016
7.330
7.480
7.280
7.440
133,986
+0.11(+1.50%)
Apr 14, 2016
7.190
7.390
7.161
7.330
133,084
+0.13(+1.81%)
Apr 13, 2016
7.200
7.200
7.130
7.200
98,860
+0.02(+0.28%)
Apr 12, 2016
7.150
7.200
7.060
7.180
61,720
+0.00(+0.00%)
Apr 11, 2016
7.150
7.220
6.990
7.180
80,159
+0.01(+0.14%)
Apr 08, 2016
7.160
7.220
7.080
7.170
55,989
+0.01(+0.14%)
Apr 07, 2016
7.240
7.270
7.030
7.160
88,191
-0.10(-1.38%)
Apr 06, 2016
7.170
7.300
7.030
7.260
82,972
+0.05(+0.69%)
Apr 05, 2016
7.210
7.380
7.070
7.210
139,682
-0.04(-0.55%)
Apr 04, 2016
7.250
7.250
7.150
7.250
107,526
+0.02(+0.28%)
Apr 01, 2016
7.120
7.250
7.120
7.230
189,714
+0.08(+1.12%)
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%)
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
.