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
)
13.01
+0.26 (+2.01%)
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 6, 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 29, 2010
1.230
1.290
1.200
1.200
29,911
-0.02(-1.64%)
Oct 28, 2010
1.310
1.340
1.220
1.220
73,351
-0.10(-7.58%)
Oct 27, 2010
1.380
1.380
1.280
1.320
48,253
+0.14(+11.86%)
Oct 25, 2010
1.220
1.250
1.180
1.180
11,670
-0.04(-3.27%)
Oct 22, 2010
1.190
1.220
1.190
1.220
1,441
+0.03(+2.51%)
Oct 21, 2010
1.200
1.280
1.180
1.190
31,880
-0.06(-4.80%)
Oct 20, 2010
1.200
1.250
1.200
1.250
3,500
+0.05(+4.17%)
Oct 19, 2010
1.210
1.290
1.200
1.200
5,429
-0.03(-2.44%)
Oct 18, 2010
1.280
1.280
1.200
1.230
1,918
-0.02(-1.60%)
Oct 15, 2010
1.190
1.290
1.190
1.250
15,850
+0.06(+5.04%)
Oct 14, 2010
1.220
1.236
1.180
1.190
5,600
-0.01(-0.83%)
Oct 13, 2010
1.220
1.300
1.200
1.200
11,960
-0.02(-1.64%)
Oct 12, 2010
1.300
1.300
1.180
1.220
21,397
-0.08(-6.15%)
Oct 11, 2010
1.330
1.330
1.300
1.300
28,556
-0.02(-1.52%)
Oct 08, 2010
1.320
1.320
1.320
1.320
2,530
+0.00(+0.01%)
Oct 07, 2010
1.330
1.340
1.320
1.320
7,868
-0.03(-2.22%)
Oct 06, 2010
1.350
1.420
1.330
1.350
7,688
+0.00(+0.00%)
Oct 05, 2010
1.580
1.590
1.310
1.350
22,967
-0.03(-2.17%)
Oct 04, 2010
1.440
1.440
1.380
1.380
5,221
-0.05(-3.50%)
Oct 01, 2010
1.650
1.750
1.381
1.430
48,172
-0.16(-10.06%)
Sep 30, 2010
1.520
1.750
1.520
1.590
78,549
+0.09(+6.00%)
Sep 29, 2010
1.290
1.600
1.290
1.500
36,513
+0.21(+16.28%)
Sep 28, 2010
1.360
1.360
1.280
1.290
2,251
-0.07(-5.15%)
Sep 27, 2010
1.360
1.400
1.360
1.360
4,006
+0.00(+0.00%)
Sep 24, 2010
1.360
1.360
1.280
1.360
5,925
+0.01(+0.74%)
Sep 23, 2010
1.360
1.360
1.280
1.350
1,556
+0.04(+3.05%)
Sep 22, 2010
1.350
1.350
1.310
1.310
1,020
-0.04(-2.96%)
Sep 21, 2010
1.390
1.580
1.330
1.350
17,991
+0.05(+3.85%)
Sep 20, 2010
1.270
1.380
1.270
1.300
9,920
+0.00(+0.00%)
Sep 17, 2010
1.200
1.300
1.200
1.300
3,127
+0.12(+10.17%)
Sep 15, 2010
1.250
1.252
1.180
1.180
6,956
-0.09(-7.09%)
Sep 14, 2010
1.280
1.320
1.260
1.270
10,395
+0.06(+4.96%)
Sep 13, 2010
1.270
1.270
1.170
1.210
7,878
-0.15(-11.03%)
Sep 10, 2010
1.320
1.390
1.290
1.360
7,600
+0.03(+2.26%)
Sep 09, 2010
1.242
1.330
1.242
1.330
2,850
+0.00(+0.00%)
Sep 08, 2010
1.330
1.330
1.330
1.330
292
+0.00(+0.00%)
Sep 07, 2010
1.280
1.330
1.150
1.330
4,412
+0.05(+3.91%)
Sep 03, 2010
1.125
1.280
1.125
1.280
9,224
+0.11(+9.40%)
Sep 02, 2010
1.170
1.170
1.170
1.170
3,500
-0.03(-2.35%)
Sep 01, 2010
1.200
1.200
1.120
1.198
19,763
-0.00(-0.16%)
Aug 31, 2010
1.190
1.210
1.130
1.200
14,018
-0.02(-1.64%)
Aug 30, 2010
1.210
1.300
1.210
1.220
11,500
+0.01(+0.83%)
Aug 27, 2010
1.230
1.300
1.210
1.210
5,595
-0.02(-1.63%)
Aug 26, 2010
1.220
1.270
1.220
1.230
2,600
+0.01(+0.82%)
Aug 25, 2010
1.230
1.260
1.220
1.220
12,454
-0.03(-2.40%)
Aug 24, 2010
1.350
1.350
1.240
1.250
6,155
-0.10(-7.41%)
Aug 23, 2010
1.270
1.430
1.270
1.350
30,307
+0.08(+6.30%)
Aug 20, 2010
1.270
1.390
1.220
1.270
43,071
-0.15(-10.56%)
Aug 19, 2010
1.390
1.450
1.390
1.420
2,308
+0.01(+0.71%)
Aug 18, 2010
1.400
1.450
1.260
1.410
38,267
-0.01(-0.70%)
Aug 17, 2010
1.240
1.480
1.240
1.420
59,674
+0.13(+10.08%)
Aug 16, 2010
1.320
1.320
1.290
1.290
9,876
-0.03(-2.27%)
Aug 13, 2010
1.280
1.320
1.280
1.320
17,470
+0.09(+7.32%)
Aug 12, 2010
1.210
1.290
1.210
1.230
14,620
+0.02(+1.65%)
Aug 11, 2010
1.320
1.320
1.210
1.210
12,100
-0.09(-6.92%)
Aug 10, 2010
1.280
1.320
1.280
1.300
8,250
+0.04(+3.17%)
Aug 09, 2010
1.300
1.330
1.250
1.260
9,972
-0.04(-3.45%)
Aug 06, 2010
1.360
1.360
1.305
1.305
750
-0.05(-4.04%)
Aug 05, 2010
1.380
1.400
1.360
1.360
4,990
-0.03(-2.17%)
Aug 04, 2010
1.310
1.440
1.310
1.390
10,200
+0.08(+6.11%)
Aug 03, 2010
1.330
1.400
1.190
1.310
76,763
+0.01(+0.77%)
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
.