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
)
11.37
-0.17 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 25, 2012
0.9400
0.9400
0.9400
0.9400
300
-0.03(-3.09%)
Oct 24, 2012
1.040
1.040
0.9700
0.9700
1,900
-0.03(-3.00%)
Oct 19, 2012
0.9700
1.000
1.000
1.000
23,500
+0.00(+0.00%)
Oct 18, 2012
1.060
1.060
1.000
1.000
10,200
-0.09(-8.25%)
Oct 17, 2012
0.9700
1.090
0.9700
1.090
6,500
+0.14(+14.73%)
Oct 16, 2012
0.9500
0.9600
0.9300
0.9500
18,389
+0.02(+2.15%)
Oct 15, 2012
1.000
1.000
0.9200
0.9300
30,400
-0.12(-11.43%)
Oct 12, 2012
1.040
1.050
0.9601
1.050
14,444
+0.00(+0.00%)
Oct 11, 2012
1.100
1.100
1.000
1.050
19,837
-0.10(-8.70%)
Oct 10, 2012
1.150
1.150
1.150
1.150
231
-0.05(-4.17%)
Oct 09, 2012
1.150
1.200
1.150
1.200
2,730
-0.02(-1.64%)
Oct 08, 2012
1.220
1.230
1.200
1.220
4,784
+0.00(+0.00%)
Oct 05, 2012
1.240
1.240
1.184
1.220
1,175
+0.11(+9.91%)
Oct 04, 2012
1.150
1.270
1.110
1.110
2,300
-0.01(-0.89%)
Oct 03, 2012
1.200
1.200
1.110
1.120
1,500
-0.09(-7.44%)
Oct 02, 2012
1.200
1.270
1.200
1.210
11,585
+0.01(+0.83%)
Oct 01, 2012
1.100
1.210
1.100
1.200
12,662
+0.11(+10.09%)
Sep 28, 2012
1.130
1.130
1.090
1.090
2,060
-0.05(-4.39%)
Sep 27, 2012
1.110
1.180
1.110
1.140
6,301
+0.02(+1.79%)
Sep 26, 2012
1.150
1.150
1.120
1.120
200
+0.00(+0.00%)
Sep 25, 2012
1.130
1.130
1.120
1.120
200
-0.06(-5.08%)
Sep 24, 2012
1.250
1.250
1.180
1.180
541
-0.10(-7.81%)
Sep 21, 2012
1.260
1.280
1.130
1.280
1,401
+0.08(+6.67%)
Sep 20, 2012
1.100
1.200
1.100
1.200
12,399
+0.10(+9.09%)
Sep 19, 2012
1.100
1.100
1.100
1.100
2,250
+0.00(+0.00%)
Sep 18, 2012
1.113
1.188
1.050
1.100
19,250
-0.02(-1.79%)
Sep 17, 2012
1.130
1.200
1.120
1.120
8,950
+0.02(+1.82%)
Sep 14, 2012
1.100
1.100
1.100
1.100
280
+0.00(+0.00%)
Sep 13, 2012
1.080
1.100
1.080
1.100
1,100
+0.02(+1.85%)
Sep 12, 2012
1.090
1.090
1.080
1.080
800
+0.03(+2.86%)
Sep 11, 2012
1.050
1.050
1.050
1.050
1,100
-0.01(-0.95%)
Sep 07, 2012
1.060
1.060
1.060
1.060
800
-0.03(-2.74%)
Sep 06, 2012
1.080
1.090
1.080
1.090
1,800
+0.00(+0.00%)
Sep 05, 2012
1.176
1.176
1.080
1.090
2,380
+0.03(+2.83%)
Sep 04, 2012
1.060
1.090
1.050
1.060
6,093
-0.04(-3.64%)
Aug 31, 2012
1.100
1.100
1.100
1.100
1,600
-0.01(-0.90%)
Aug 30, 2012
1.150
1.170
1.100
1.110
6,000
-0.04(-3.48%)
Aug 29, 2012
1.150
1.150
1.150
1.150
300
+0.00(+0.00%)
Aug 27, 2012
1.120
1.160
1.110
1.150
2,700
+0.03(+2.68%)
Aug 24, 2012
1.110
1.200
1.100
1.120
6,793
+0.04(+3.70%)
Aug 23, 2012
1.100
1.100
1.080
1.080
950
-0.03(-2.72%)
Aug 21, 2012
1.110
1.110
1.110
1.110
8,000
-0.13(-10.47%)
Aug 20, 2012
1.050
1.240
1.050
1.240
5,455
+0.18(+16.98%)
Aug 17, 2012
1.060
1.060
1.060
1.060
1,500
-0.08(-7.02%)
Aug 16, 2012
1.180
1.180
1.100
1.140
4,775
-0.04(-3.39%)
Aug 15, 2012
1.130
1.200
1.090
1.180
4,465
-0.02(-1.67%)
Aug 14, 2012
1.200
1.200
1.200
1.200
10,000
+0.02(+1.69%)
Aug 13, 2012
1.170
1.250
1.060
1.180
3,379
+0.07(+6.31%)
Aug 10, 2012
1.110
1.110
1.110
1.110
100
-0.14(-11.20%)
Aug 09, 2012
1.100
1.290
1.100
1.250
8,488
+0.20(+19.05%)
Aug 08, 2012
1.080
1.110
1.050
1.050
1,228
-0.10(-8.70%)
Aug 07, 2012
1.150
1.150
1.150
1.150
10,525
+0.09(+8.49%)
Aug 06, 2012
1.000
1.060
1.000
1.060
300
+0.06(+6.00%)
Aug 03, 2012
1.050
1.050
1.000
1.000
9,929
-0.10(-9.09%)
Aug 02, 2012
1.090
1.100
1.040
1.100
4,900
-0.05(-4.35%)
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
.