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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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 (%)
Jan 31, 2011
1.270
1.400
1.250
1.310
6,522
+0.03(+2.34%)
Jan 28, 2011
1.386
1.400
1.280
1.280
20,905
-0.10(-7.25%)
Jan 27, 2011
1.330
1.380
1.330
1.380
22,215
+0.08(+6.15%)
Jan 26, 2011
1.310
1.340
1.290
1.300
10,200
-0.01(-0.76%)
Jan 25, 2011
1.314
1.330
1.286
1.310
11,085
+0.00(+0.00%)
Jan 24, 2011
1.350
1.350
1.180
1.310
57,738
-0.05(-3.68%)
Jan 21, 2011
1.360
1.390
1.260
1.360
63,628
-0.01(-0.73%)
Jan 20, 2011
1.400
1.490
1.370
1.370
25,242
-0.03(-2.14%)
Jan 19, 2011
1.430
1.490
1.400
1.400
25,068
+0.00(+0.00%)
Jan 18, 2011
1.390
1.490
1.390
1.400
28,405
+0.02(+1.45%)
Jan 14, 2011
1.390
1.520
1.380
1.380
48,283
+0.02(+1.47%)
Jan 13, 2011
1.350
1.480
1.330
1.360
52,210
+0.04(+3.03%)
Jan 12, 2011
1.260
1.320
1.260
1.320
54,640
+0.07(+5.60%)
Jan 11, 2011
1.300
1.320
1.250
1.250
30,502
-0.07(-5.30%)
Jan 10, 2011
1.330
1.350
1.280
1.320
31,834
+0.02(+1.54%)
Jan 07, 2011
1.160
1.350
1.160
1.300
67,105
+0.10(+8.33%)
Jan 06, 2011
1.250
1.250
1.100
1.200
47,515
+0.03(+2.56%)
Jan 05, 2011
1.190
1.200
1.170
1.170
5,140
-0.01(-0.85%)
Jan 04, 2011
1.180
1.200
1.180
1.180
4,540
+0.00(+0.00%)
Jan 03, 2011
1.200
1.200
1.150
1.180
16,873
-0.02(-1.67%)
Dec 31, 2010
1.224
1.240
1.200
1.200
15,420
-0.05(-4.00%)
Dec 30, 2010
1.230
1.250
1.210
1.250
4,708
-0.01(-0.79%)
Dec 29, 2010
1.250
1.280
1.200
1.260
21,559
-0.04(-3.08%)
Dec 28, 2010
1.320
1.320
1.250
1.300
20,495
+0.00(+0.00%)
Dec 27, 2010
1.260
1.300
1.200
1.300
50,608
+0.01(+0.78%)
Dec 23, 2010
1.300
1.300
1.250
1.290
9,500
-0.01(-0.77%)
Dec 22, 2010
1.250
1.327
1.250
1.300
10,425
+0.03(+2.36%)
Dec 21, 2010
1.290
1.317
1.250
1.270
32,510
-0.04(-3.05%)
Dec 20, 2010
1.290
1.360
1.290
1.310
17,359
+0.04(+3.15%)
Dec 17, 2010
1.320
1.360
1.250
1.270
66,307
+0.11(+9.48%)
Dec 16, 2010
1.262
1.310
1.120
1.160
89,600
-0.10(-7.94%)
Dec 15, 2010
1.350
1.350
1.260
1.260
22,518
-0.03(-2.33%)
Dec 14, 2010
1.350
1.350
1.270
1.290
56,615
+0.09(+7.50%)
Dec 13, 2010
1.290
1.300
1.190
1.200
70,171
-0.08(-6.25%)
Dec 10, 2010
1.130
1.310
1.130
1.280
280,857
+0.21(+19.53%)
Dec 09, 2010
1.110
1.140
1.070
1.071
22,960
-0.04(-3.52%)
Dec 08, 2010
1.060
1.140
1.060
1.110
1,900
-0.01(-0.89%)
Dec 07, 2010
1.130
1.140
1.110
1.120
35,071
+0.01(+0.90%)
Dec 06, 2010
0.9700
1.120
0.9700
1.110
77,204
+0.15(+15.63%)
Dec 03, 2010
0.9501
1.020
0.9501
0.9600
72,521
+0.01(+1.05%)
Dec 02, 2010
0.9528
1.000
0.9450
0.9500
45,598
+0.01(+1.39%)
Dec 01, 2010
0.9250
0.9980
0.9215
0.9370
59,711
+0.01(+0.75%)
Nov 30, 2010
0.9551
0.9927
0.9300
0.9300
18,153
-0.02(-2.11%)
Nov 29, 2010
0.9700
0.9999
0.9500
0.9500
21,816
-0.00(-0.05%)
Nov 26, 2010
0.9504
0.9505
0.9500
0.9505
9,640
+0.01(+1.12%)
Nov 24, 2010
0.9228
0.9400
0.9400
0.9400
20,807
+0.01(+1.08%)
Nov 23, 2010
0.9200
0.9800
0.9200
0.9300
4,590
+0.00(+0.00%)
Nov 22, 2010
0.9500
0.9700
0.9200
0.9300
18,431
-0.02(-2.11%)
Nov 19, 2010
1.000
1.050
0.9500
0.9500
37,366
-0.05(-5.00%)
Nov 18, 2010
1.000
1.090
1.000
1.000
55,760
+0.00(+0.00%)
Nov 17, 2010
1.000
1.060
1.000
1.000
51,570
+0.03(+3.09%)
Nov 16, 2010
0.9500
0.9999
0.9500
0.9700
25,500
+0.02(+2.11%)
Nov 15, 2010
0.9700
1.040
0.9500
0.9500
27,076
+0.01(+1.06%)
Nov 12, 2010
0.9900
1.000
0.9216
0.9400
52,225
-0.05(-4.65%)
Nov 11, 2010
1.040
1.070
0.9100
0.9858
56,130
-0.05(-5.21%)
Nov 10, 2010
1.050
1.070
1.000
1.040
32,054
-0.03(-2.80%)
Nov 09, 2010
1.110
1.140
1.070
1.070
13,750
-0.02(-1.83%)
Nov 08, 2010
1.080
1.220
1.060
1.090
42,644
+0.01(+0.93%)
Nov 05, 2010
1.140
1.190
1.080
1.080
32,171
-0.02(-1.82%)
Nov 04, 2010
1.120
1.190
1.100
1.100
20,737
-0.02(-1.79%)
Nov 03, 2010
1.180
1.180
1.100
1.120
25,346
-0.05(-4.27%)
Nov 02, 2010
1.220
1.220
1.100
1.170
26,573
+0.02(+1.74%)
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
.