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
)
12.49
+0.18 (+1.46%)
Streaming Delayed Price
Updated: 1:10 PM EDT, Jun 18, 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, 2016
3.320
3.540
3.265
3.450
165,097
+0.15(+4.55%)
Oct 28, 2016
3.150
3.320
3.010
3.300
126,300
+0.11(+3.45%)
Oct 27, 2016
2.930
3.190
2.800
3.190
162,398
+0.24(+8.14%)
Oct 26, 2016
3.070
3.184
2.801
2.950
129,565
-0.15(-4.84%)
Oct 25, 2016
3.150
3.190
3.086
3.100
339,404
-0.04(-1.27%)
Oct 24, 2016
2.980
3.150
2.880
3.140
350,505
+0.15(+5.02%)
Oct 21, 2016
2.950
3.050
2.860
2.990
123,663
+0.02(+0.67%)
Oct 20, 2016
2.970
3.070
2.830
2.970
576,748
+0.06(+2.06%)
Oct 19, 2016
2.770
2.930
2.710
2.910
149,499
+0.10(+3.56%)
Oct 18, 2016
2.830
2.830
2.670
2.810
17,000
-0.02(-0.71%)
Oct 17, 2016
2.830
2.920
2.720
2.830
86,699
+0.06(+2.17%)
Oct 14, 2016
2.780
2.790
2.680
2.770
49,712
+0.04(+1.47%)
Oct 13, 2016
2.820
2.850
2.710
2.730
6,079
+0.02(+0.74%)
Oct 12, 2016
2.770
2.880
2.660
2.710
57,112
-0.23(-7.82%)
Oct 11, 2016
2.850
2.950
2.740
2.940
30,672
+0.03(+1.03%)
Oct 10, 2016
2.890
3.040
2.795
2.910
85,551
+0.24(+8.99%)
Oct 07, 2016
2.820
2.880
2.650
2.670
73,278
-0.08(-2.91%)
Oct 06, 2016
2.920
2.980
2.690
2.750
79,243
-0.19(-6.46%)
Oct 05, 2016
3.050
3.050
2.890
2.940
52,281
-0.06(-2.00%)
Oct 04, 2016
3.130
3.200
3.000
3.000
33,430
-0.17(-5.36%)
Oct 03, 2016
3.200
3.290
3.150
3.170
73,902
-0.04(-1.25%)
Sep 30, 2016
2.510
3.250
2.510
3.210
126,044
+0.23(+7.72%)
Sep 29, 2016
3.000
3.070
2.750
2.980
165,505
-0.02(-0.67%)
Sep 28, 2016
2.990
3.090
2.920
3.000
78,879
+0.02(+0.67%)
Sep 27, 2016
2.720
2.990
2.550
2.980
111,367
+0.24(+8.76%)
Sep 26, 2016
2.760
2.890
2.620
2.740
51,077
-0.05(-1.79%)
Sep 23, 2016
2.380
2.790
2.366
2.790
196,663
+0.44(+18.72%)
Sep 22, 2016
2.310
2.350
2.300
2.350
13,680
+0.01(+0.43%)
Sep 21, 2016
2.320
2.350
2.300
2.340
28,131
+0.00(+0.21%)
Sep 20, 2016
2.150
2.470
2.090
2.335
101,665
+0.19(+8.60%)
Sep 19, 2016
2.410
2.420
2.050
2.150
141,397
-0.26(-10.79%)
Sep 16, 2016
2.310
2.423
2.310
2.410
120,754
+0.06(+2.55%)
Sep 15, 2016
2.220
2.440
2.220
2.350
25,043
+0.05(+2.17%)
Sep 14, 2016
2.290
2.390
2.290
2.300
12,349
-0.02(-0.86%)
Sep 13, 2016
2.360
2.360
2.210
2.320
8,590
-0.04(-1.69%)
Sep 12, 2016
2.400
2.430
2.250
2.360
21,116
-0.12(-4.84%)
Sep 09, 2016
2.390
2.577
2.390
2.480
12,057
-0.03(-1.19%)
Sep 08, 2016
2.550
2.550
2.380
2.510
36,908
-0.01(-0.40%)
Sep 07, 2016
2.530
2.640
2.520
2.520
47,010
-0.03(-1.18%)
Sep 06, 2016
2.550
2.580
2.410
2.550
15,573
-0.01(-0.39%)
Sep 02, 2016
2.580
2.560
2.560
2.560
76,400
+0.00(+0.00%)
Sep 01, 2016
2.460
2.579
2.399
2.560
32,531
+0.14(+5.79%)
Aug 31, 2016
2.480
2.690
2.370
2.420
76,157
-0.08(-3.20%)
Aug 30, 2016
2.210
2.750
2.180
2.500
125,301
+0.31(+14.16%)
Aug 29, 2016
2.210
2.230
1.950
2.190
42,123
+0.00(+0.00%)
Aug 26, 2016
1.970
2.190
1.910
2.190
131,886
+0.24(+12.31%)
Aug 25, 2016
2.120
2.120
1.840
1.950
77,080
-0.02(-0.91%)
Aug 24, 2016
1.820
2.470
1.820
1.968
1,380,858
+0.26(+15.08%)
Aug 23, 2016
1.730
1.774
1.710
1.710
5,898
-0.06(-3.39%)
Aug 22, 2016
1.800
1.860
1.740
1.770
3,200
-0.09(-4.84%)
Aug 19, 2016
1.780
1.860
1.720
1.860
5,584
+0.10(+5.68%)
Aug 18, 2016
1.730
1.810
1.730
1.760
6,654
-0.04(-2.22%)
Aug 17, 2016
1.720
1.800
1.720
1.800
1,641
+0.02(+1.12%)
Aug 16, 2016
1.880
1.880
1.740
1.780
8,016
-0.08(-4.30%)
Aug 15, 2016
1.899
1.900
1.850
1.860
17,821
+0.07(+3.91%)
Aug 12, 2016
1.800
1.830
1.770
1.790
14,494
-0.01(-0.56%)
Aug 11, 2016
1.850
1.900
1.800
1.800
76,625
-0.04(-2.17%)
Aug 10, 2016
1.840
2.000
1.820
1.840
116,225
-0.03(-1.60%)
Aug 09, 2016
1.880
2.080
1.850
1.870
71,951
-0.09(-4.59%)
Aug 08, 2016
1.750
1.980
1.750
1.960
45,008
+0.16(+8.89%)
Aug 05, 2016
1.750
1.800
1.700
1.800
16,810
-0.02(-1.10%)
Aug 04, 2016
1.790
1.840
1.690
1.820
8,493
+0.02(+1.11%)
Aug 03, 2016
1.750
1.800
1.690
1.800
12,477
-0.04(-2.17%)
Aug 02, 2016
1.760
1.840
1.660
1.840
15,068
+0.07(+3.95%)
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
.