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 29, 2015
5.480
5.500
5.420
5.470
78,063
-0.04(-0.73%)
May 28, 2015
5.520
5.540
5.460
5.510
126,059
-0.01(-0.18%)
May 27, 2015
5.460
5.520
5.410
5.520
124,124
+0.04(+0.73%)
May 26, 2015
5.520
5.530
5.410
5.480
108,709
-0.04(-0.72%)
May 22, 2015
5.460
5.520
5.520
5.520
916,800
+0.03(+0.55%)
May 21, 2015
5.490
5.570
5.480
5.490
123,485
-0.03(-0.54%)
May 20, 2015
5.570
5.620
5.520
5.520
98,211
-0.06(-1.08%)
May 19, 2015
5.630
5.650
5.490
5.580
137,326
-0.01(-0.18%)
May 18, 2015
5.550
5.590
5.530
5.590
93,917
+0.06(+1.08%)
May 15, 2015
5.600
5.610
5.490
5.530
125,897
-0.10(-1.78%)
May 14, 2015
5.540
5.630
5.500
5.630
195,298
+0.08(+1.44%)
May 13, 2015
5.540
5.680
5.500
5.550
143,821
-0.05(-0.89%)
May 12, 2015
5.620
5.670
5.500
5.600
190,505
-0.07(-1.23%)
May 11, 2015
5.530
5.760
5.530
5.670
133,714
+0.08(+1.43%)
May 08, 2015
5.620
5.640
5.535
5.590
156,261
-0.02(-0.36%)
May 07, 2015
5.620
5.620
5.530
5.610
103,611
+0.00(+0.00%)
May 06, 2015
5.630
5.630
5.520
5.610
58,288
-0.02(-0.36%)
May 05, 2015
5.740
5.740
5.620
5.630
94,492
-0.11(-1.92%)
May 04, 2015
5.680
5.950
5.680
5.740
119,110
+0.04(+0.70%)
May 01, 2015
5.700
5.760
5.670
5.700
76,990
+0.00(+0.00%)
Apr 30, 2015
5.750
5.815
5.700
5.700
128,685
-0.11(-1.89%)
Apr 29, 2015
5.750
5.900
5.740
5.810
114,130
+0.01(+0.17%)
Apr 28, 2015
5.740
5.830
5.720
5.800
163,143
+0.02(+0.35%)
Apr 27, 2015
5.930
5.990
5.720
5.780
176,026
-0.13(-2.20%)
Apr 24, 2015
5.920
5.920
5.860
5.910
60,519
+0.01(+0.17%)
Apr 23, 2015
5.900
5.920
5.870
5.900
94,336
+0.00(+0.00%)
Apr 22, 2015
5.960
5.960
5.890
5.900
62,746
-0.08(-1.34%)
Apr 21, 2015
6.040
6.060
5.930
5.980
48,626
-0.07(-1.16%)
Apr 20, 2015
6.020
6.150
6.005
6.050
67,655
+0.08(+1.34%)
Apr 17, 2015
6.040
6.070
5.950
5.970
57,874
-0.11(-1.81%)
Apr 16, 2015
6.100
6.150
6.050
6.080
49,567
+0.00(+0.00%)
Apr 15, 2015
6.050
6.150
6.050
6.080
83,112
+0.04(+0.66%)
Apr 14, 2015
6.040
6.070
5.900
6.040
113,553
+0.01(+0.17%)
Apr 13, 2015
6.040
6.190
6.010
6.030
39,094
+0.00(+0.00%)
Apr 10, 2015
6.150
6.300
6.030
6.030
46,401
-0.05(-0.82%)
Apr 09, 2015
6.160
6.160
6.030
6.080
22,722
-0.05(-0.82%)
Apr 08, 2015
6.170
6.200
6.070
6.130
36,246
-0.03(-0.49%)
Apr 07, 2015
6.200
6.220
6.140
6.160
39,649
-0.04(-0.65%)
Apr 06, 2015
6.090
6.210
6.070
6.200
116,122
+0.10(+1.64%)
Apr 02, 2015
6.100
6.100
6.100
6.100
58,100
+0.00(+0.00%)
Apr 01, 2015
6.150
6.200
6.040
6.100
53,736
-0.08(-1.29%)
Mar 31, 2015
6.130
6.220
6.100
6.180
62,170
-0.01(-0.16%)
Mar 30, 2015
6.190
6.250
6.080
6.190
59,209
+0.03(+0.49%)
Mar 27, 2015
6.300
6.300
6.100
6.160
60,308
-0.13(-2.07%)
Mar 26, 2015
6.370
6.420
6.260
6.290
65,424
-0.12(-1.87%)
Mar 25, 2015
6.580
6.580
6.360
6.410
75,249
-0.14(-2.14%)
Mar 24, 2015
6.580
6.590
6.485
6.550
76,856
-0.04(-0.61%)
Mar 23, 2015
6.650
6.650
6.580
6.590
44,655
-0.06(-0.90%)
Mar 20, 2015
6.640
6.730
6.630
6.650
118,048
+0.01(+0.15%)
Mar 19, 2015
6.650
6.680
6.630
6.640
46,087
-0.02(-0.30%)
Mar 18, 2015
6.430
6.720
6.400
6.660
64,409
+0.25(+3.90%)
Mar 17, 2015
6.440
6.440
6.320
6.410
66,128
-0.03(-0.47%)
Mar 16, 2015
6.520
6.520
6.310
6.440
66,432
-0.05(-0.77%)
Mar 13, 2015
6.500
6.560
6.450
6.490
59,280
+0.00(+0.00%)
Mar 12, 2015
6.460
6.540
6.420
6.490
51,660
+0.08(+1.25%)
Mar 11, 2015
6.370
6.530
6.310
6.410
134,118
+0.03(+0.47%)
Mar 10, 2015
6.430
6.560
6.300
6.380
61,627
-0.10(-1.54%)
Mar 09, 2015
6.540
6.590
6.380
6.480
77,063
-0.01(-0.15%)
Mar 06, 2015
6.600
6.690
6.480
6.490
63,933
-0.16(-2.41%)
Mar 05, 2015
6.650
6.800
6.530
6.650
87,620
+0.00(+0.00%)
Mar 04, 2015
6.790
6.800
6.500
6.650
55,431
-0.15(-2.21%)
Mar 03, 2015
6.800
6.860
6.740
6.800
50,297
-0.02(-0.29%)
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
.