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 30, 2020
1.180
1.230
1.150
1.220
141,200
+0.04(+3.39%)
Oct 29, 2020
1.180
1.200
1.160
1.180
160,246
+0.00(+0.00%)
Oct 28, 2020
1.170
1.190
1.170
1.180
102,057
-0.02(-1.67%)
Oct 27, 2020
1.210
1.250
1.200
1.200
164,804
-0.02(-1.64%)
Oct 26, 2020
1.300
1.330
1.220
1.220
98,852
-0.09(-6.87%)
Oct 23, 2020
1.310
1.340
1.300
1.310
42,800
+0.00(+0.00%)
Oct 22, 2020
1.320
1.330
1.300
1.310
52,106
-0.01(-0.76%)
Oct 21, 2020
1.350
1.350
1.300
1.320
87,259
-0.02(-1.49%)
Oct 20, 2020
1.380
1.380
1.330
1.340
91,135
-0.02(-1.47%)
Oct 19, 2020
1.440
1.520
1.350
1.360
106,398
-0.09(-6.21%)
Oct 16, 2020
1.440
1.500
1.420
1.450
78,700
+0.01(+0.69%)
Oct 15, 2020
1.400
1.440
1.390
1.440
31,844
+0.00(+0.00%)
Oct 14, 2020
1.440
1.450
1.400
1.440
77,277
+0.03(+2.13%)
Oct 13, 2020
1.390
1.480
1.385
1.410
291,738
-0.02(-1.40%)
Oct 12, 2020
1.460
1.470
1.370
1.430
188,136
-0.03(-2.05%)
Oct 09, 2020
1.390
1.480
1.385
1.460
110,800
+0.05(+3.55%)
Oct 08, 2020
1.420
1.430
1.340
1.410
325,051
+0.00(+0.00%)
Oct 07, 2020
1.320
1.440
1.320
1.410
221,845
+0.07(+5.22%)
Oct 06, 2020
1.330
1.400
1.330
1.340
155,305
+0.02(+1.52%)
Oct 05, 2020
1.370
1.390
1.320
1.320
92,626
-0.04(-2.94%)
Oct 02, 2020
1.350
1.390
1.320
1.360
206,900
-0.04(-2.86%)
Oct 01, 2020
1.394
1.401
1.375
1.400
58,763
+0.01(+0.72%)
Sep 30, 2020
1.410
1.438
1.390
1.390
109,918
-0.01(-0.71%)
Sep 29, 2020
1.460
1.500
1.390
1.400
77,685
-0.02(-1.41%)
Sep 28, 2020
1.520
1.555
1.390
1.420
272,614
-0.11(-7.19%)
Sep 25, 2020
1.470
1.678
1.400
1.530
950,600
+0.10(+6.99%)
Sep 24, 2020
1.470
1.760
1.380
1.430
1,237,092
-0.01(-0.69%)
Sep 23, 2020
1.520
1.520
1.420
1.440
59,678
-0.07(-4.64%)
Sep 22, 2020
1.530
1.540
1.470
1.510
26,874
+0.00(+0.00%)
Sep 21, 2020
1.550
1.550
1.470
1.510
38,595
+0.01(+0.67%)
Sep 18, 2020
1.540
1.580
1.470
1.500
149,800
-0.05(-3.23%)
Sep 17, 2020
1.430
1.580
1.420
1.550
105,921
+0.07(+4.73%)
Sep 16, 2020
1.450
1.540
1.410
1.480
96,767
+0.04(+2.78%)
Sep 15, 2020
1.460
1.470
1.390
1.440
140,368
+0.05(+3.54%)
Sep 14, 2020
1.350
1.410
1.330
1.391
182,826
+0.04(+3.02%)
Sep 11, 2020
1.370
1.400
1.310
1.350
198,700
+0.00(+0.00%)
Sep 10, 2020
1.400
1.450
1.340
1.350
219,681
-0.14(-9.40%)
Sep 09, 2020
1.840
1.840
1.340
1.490
972,365
-0.32(-17.68%)
Sep 08, 2020
1.750
1.830
1.750
1.810
29,411
+0.04(+2.25%)
Sep 04, 2020
1.870
1.879
1.770
1.770
90,700
-0.11(-5.85%)
Sep 03, 2020
1.850
1.900
1.790
1.880
31,590
+0.04(+2.17%)
Sep 02, 2020
1.840
1.850
1.815
1.840
15,327
+0.02(+1.10%)
Sep 01, 2020
1.800
1.840
1.790
1.820
65,047
+0.04(+2.25%)
Aug 31, 2020
1.800
1.860
1.770
1.780
45,609
-0.02(-1.11%)
Aug 28, 2020
1.780
1.860
1.760
1.800
65,000
+0.00(+0.00%)
Aug 27, 2020
1.780
1.880
1.780
1.800
19,993
+0.01(+0.56%)
Aug 26, 2020
1.880
1.880
1.775
1.790
35,392
-0.07(-3.76%)
Aug 25, 2020
1.840
1.890
1.830
1.860
14,033
+0.03(+1.64%)
Aug 24, 2020
1.900
1.910
1.800
1.830
59,032
-0.07(-3.68%)
Aug 21, 2020
1.910
1.924
1.880
1.900
70,400
-0.01(-0.52%)
Aug 20, 2020
1.900
1.940
1.900
1.910
50,944
-0.04(-2.05%)
Aug 19, 2020
1.940
1.970
1.900
1.950
45,399
+0.01(+0.52%)
Aug 18, 2020
2.060
2.060
1.930
1.940
95,410
-0.11(-5.37%)
Aug 17, 2020
2.090
2.100
2.030
2.050
39,402
-0.01(-0.49%)
Aug 14, 2020
2.130
2.130
2.050
2.060
46,500
-0.05(-2.37%)
Aug 13, 2020
2.100
2.140
2.060
2.110
38,090
+0.02(+0.96%)
Aug 12, 2020
2.130
2.150
2.060
2.090
70,361
-0.04(-1.88%)
Aug 11, 2020
2.130
2.150
2.100
2.130
18,327
+0.01(+0.47%)
Aug 10, 2020
2.100
2.140
2.070
2.120
42,677
+0.00(+0.00%)
Aug 07, 2020
2.240
2.255
2.120
2.120
83,200
-0.14(-6.05%)
Aug 06, 2020
2.270
2.290
2.210
2.256
32,000
-0.01(-0.59%)
Aug 05, 2020
2.200
2.350
2.150
2.270
221,301
+0.12(+5.58%)
Aug 04, 2020
2.050
2.150
2.010
2.150
83,697
+0.14(+6.97%)
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
.