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 (%)
Oct 31, 2006
5.110
5.810
5.104
5.610
46,882
+0.45(+8.72%)
Oct 30, 2006
6.030
6.080
5.000
5.160
174,360
-0.91(-14.99%)
Oct 27, 2006
6.580
6.620
6.010
6.070
39,635
-0.50(-7.61%)
Oct 26, 2006
6.580
6.740
6.560
6.570
14,151
+0.02(+0.31%)
Oct 25, 2006
6.610
6.770
6.550
6.550
13,750
-0.13(-1.95%)
Oct 24, 2006
6.660
6.770
6.570
6.680
8,300
+0.04(+0.60%)
Oct 23, 2006
6.600
6.730
6.550
6.640
7,100
+0.06(+0.91%)
Oct 20, 2006
6.740
6.750
6.560
6.580
20,491
-0.25(-3.66%)
Oct 19, 2006
6.750
7.030
6.660
6.830
8,252
-0.23(-3.26%)
Oct 18, 2006
6.560
7.100
6.560
7.060
27,707
+0.38(+5.69%)
Oct 17, 2006
6.960
6.990
6.540
6.680
28,864
-0.32(-4.57%)
Oct 16, 2006
6.760
7.190
6.760
7.000
13,443
-0.09(-1.27%)
Oct 13, 2006
7.050
7.200
6.960
7.090
35,069
-0.04(-0.56%)
Oct 12, 2006
7.090
7.250
7.060
7.130
23,782
+0.07(+0.99%)
Oct 11, 2006
7.250
7.350
7.030
7.060
13,741
-0.23(-3.16%)
Oct 10, 2006
7.150
7.400
7.080
7.290
26,234
+0.13(+1.82%)
Oct 09, 2006
7.090
7.200
7.070
7.160
10,646
-0.03(-0.42%)
Oct 06, 2006
7.060
7.200
7.000
7.190
16,373
-0.01(-0.14%)
Oct 05, 2006
7.010
7.200
7.000
7.200
38,657
+0.00(+0.00%)
Oct 04, 2006
7.383
7.390
7.200
7.200
13,535
-0.07(-0.96%)
Oct 03, 2006
7.280
7.400
7.100
7.270
35,065
-0.11(-1.49%)
Oct 02, 2006
7.400
7.400
7.000
7.380
22,816
-0.02(-0.27%)
Sep 29, 2006
7.700
7.700
6.860
7.400
180,132
+0.19(+2.64%)
Sep 28, 2006
7.570
7.570
7.087
7.210
62,082
-0.28(-3.74%)
Sep 27, 2006
7.520
7.850
7.190
7.490
181,110
+0.33(+4.61%)
Sep 26, 2006
8.250
8.250
6.750
7.160
230,070
-0.84(-10.50%)
Sep 25, 2006
7.790
8.050
7.780
8.000
40,668
+0.22(+2.83%)
Sep 22, 2006
8.000
8.000
7.600
7.780
21,073
-0.22(-2.75%)
Sep 21, 2006
7.900
8.000
7.850
8.000
11,419
+0.16(+2.04%)
Sep 20, 2006
7.480
8.000
7.446
7.840
20,191
+0.44(+5.95%)
Sep 19, 2006
7.520
7.520
7.330
7.400
17,332
-0.12(-1.60%)
Sep 18, 2006
8.060
8.080
7.330
7.520
39,732
-0.47(-5.88%)
Sep 15, 2006
7.940
8.200
7.867
7.990
42,593
+0.14(+1.78%)
Sep 14, 2006
8.170
8.230
7.850
7.850
24,410
-0.40(-4.85%)
Sep 13, 2006
8.430
8.470
8.030
8.250
23,502
-0.23(-2.71%)
Sep 12, 2006
8.170
8.780
8.000
8.480
49,207
+0.48(+6.00%)
Sep 11, 2006
7.250
8.230
7.120
8.000
97,262
+0.75(+10.34%)
Sep 08, 2006
7.640
7.850
7.180
7.250
39,039
-0.47(-6.09%)
Sep 07, 2006
7.900
8.008
7.480
7.720
31,400
-0.22(-2.77%)
Sep 06, 2006
8.700
8.850
7.870
7.940
75,875
-0.76(-8.78%)
Sep 05, 2006
10.00
10.00
8.560
8.704
118,288
-1.29(-12.87%)
Sep 01, 2006
10.02
10.18
9.990
9.990
23,057
+0.02(+0.20%)
Aug 31, 2006
9.980
10.10
9.670
9.970
20,194
+0.07(+0.71%)
Aug 30, 2006
10.00
10.05
9.900
9.900
18,410
-0.10(-1.00%)
Aug 29, 2006
10.10
10.47
9.890
10.00
20,757
-0.07(-0.70%)
Aug 28, 2006
9.860
10.09
9.510
10.07
46,232
+0.25(+2.55%)
Aug 25, 2006
9.680
10.00
9.680
9.820
14,834
+0.04(+0.41%)
Aug 24, 2006
9.550
9.890
9.550
9.780
9,100
+0.24(+2.52%)
Aug 23, 2006
9.720
9.900
9.540
9.540
21,564
-0.21(-2.15%)
Aug 22, 2006
9.420
9.860
9.420
9.750
16,207
+0.25(+2.63%)
Aug 21, 2006
9.600
9.990
9.240
9.500
29,983
-0.14(-1.45%)
Aug 18, 2006
9.810
9.860
9.510
9.640
44,805
-0.16(-1.63%)
Aug 17, 2006
9.620
9.860
9.560
9.800
44,338
+0.20(+2.08%)
Aug 16, 2006
9.040
9.600
8.810
9.600
93,993
+0.86(+9.84%)
Aug 15, 2006
8.330
8.760
8.330
8.740
12,425
+0.55(+6.72%)
Aug 14, 2006
8.240
8.500
7.870
8.190
15,561
-0.34(-3.99%)
Aug 11, 2006
8.410
8.860
8.143
8.530
12,358
+0.10(+1.19%)
Aug 10, 2006
9.000
9.230
8.330
8.430
65,357
-0.56(-6.23%)
Aug 09, 2006
8.200
9.120
8.200
8.990
43,403
+0.62(+7.41%)
Aug 08, 2006
7.880
8.600
7.830
8.370
28,746
+0.49(+6.22%)
Aug 07, 2006
7.460
7.970
7.320
7.880
35,561
+0.48(+6.49%)
Aug 04, 2006
7.010
7.480
7.000
7.400
45,964
+0.34(+4.82%)
Aug 03, 2006
6.690
7.110
6.610
7.060
23,973
+0.26(+3.82%)
Aug 02, 2006
6.650
6.930
5.890
6.800
131,476
+0.47(+7.42%)
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
.