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 (%)
Nov 28, 2008
1.740
2.430
1.690
2.190
34,609
+0.49(+28.82%)
Nov 26, 2008
1.570
1.790
1.430
1.700
60,622
+0.25(+17.24%)
Nov 25, 2008
1.520
1.570
1.430
1.450
69,567
-0.12(-7.64%)
Nov 24, 2008
1.630
1.630
1.520
1.570
22,075
-0.03(-1.88%)
Nov 21, 2008
1.670
1.670
1.500
1.600
39,775
-0.08(-4.76%)
Nov 20, 2008
1.930
1.930
1.610
1.680
49,386
-0.22(-11.58%)
Nov 19, 2008
2.050
2.090
1.890
1.900
41,388
-0.19(-9.09%)
Nov 18, 2008
2.110
2.290
2.070
2.090
91,339
-0.03(-1.42%)
Nov 17, 2008
2.250
2.250
2.120
2.120
23,013
-0.13(-5.78%)
Nov 14, 2008
2.250
2.300
2.120
2.250
50,609
+0.00(+0.00%)
Nov 13, 2008
2.280
2.280
2.120
2.250
28,061
-0.09(-3.84%)
Nov 12, 2008
2.520
2.550
2.300
2.340
39,715
-0.21(-8.24%)
Nov 11, 2008
2.640
2.710
2.520
2.550
15,965
-0.10(-3.77%)
Nov 10, 2008
2.820
2.950
2.640
2.650
14,603
-0.14(-5.02%)
Nov 07, 2008
2.850
2.930
2.790
2.790
10,393
+0.06(+2.20%)
Nov 06, 2008
2.910
2.910
2.730
2.730
12,000
-0.19(-6.51%)
Nov 05, 2008
2.950
3.030
2.920
2.920
12,900
-0.08(-2.66%)
Nov 04, 2008
3.080
3.100
2.910
3.000
19,757
-0.01(-0.47%)
Nov 03, 2008
2.950
3.050
2.650
3.014
32,216
+0.27(+10.00%)
Oct 31, 2008
2.480
2.750
2.440
2.740
52,498
+0.26(+10.48%)
Oct 30, 2008
2.450
2.480
2.450
2.480
38,615
+0.03(+1.22%)
Oct 29, 2008
2.320
2.450
2.290
2.450
23,351
+0.15(+6.52%)
Oct 28, 2008
2.330
2.370
2.270
2.300
81,020
-0.02(-0.86%)
Oct 27, 2008
2.400
2.430
2.270
2.320
21,658
-0.17(-6.83%)
Oct 24, 2008
2.420
2.590
2.340
2.490
19,622
+0.02(+0.81%)
Oct 23, 2008
2.600
2.600
2.460
2.470
15,540
-0.10(-3.89%)
Oct 22, 2008
2.680
2.790
2.550
2.570
47,232
-0.21(-7.55%)
Oct 21, 2008
2.750
2.850
2.700
2.780
166,163
-0.09(-3.14%)
Oct 20, 2008
2.920
2.950
2.810
2.870
39,239
-0.10(-3.37%)
Oct 17, 2008
2.830
3.050
2.500
2.970
53,396
+0.09(+3.13%)
Oct 16, 2008
2.810
2.880
2.540
2.880
44,864
+0.08(+2.86%)
Oct 15, 2008
3.040
3.050
2.760
2.800
18,964
-0.24(-7.89%)
Oct 14, 2008
3.070
3.250
2.960
3.040
67,562
+0.09(+3.05%)
Oct 13, 2008
2.880
2.990
2.700
2.950
25,241
+0.10(+3.51%)
Oct 10, 2008
2.500
2.940
2.270
2.850
120,594
+0.35(+14.00%)
Oct 09, 2008
2.870
2.870
2.500
2.500
84,649
-0.25(-9.09%)
Oct 08, 2008
2.900
2.900
2.650
2.750
146,240
-0.20(-6.78%)
Oct 07, 2008
2.970
3.120
2.950
2.950
81,770
-0.05(-1.67%)
Oct 06, 2008
3.260
3.270
2.870
3.000
134,877
-0.30(-9.09%)
Oct 03, 2008
3.450
3.520
3.300
3.300
48,171
-0.04(-1.20%)
Oct 02, 2008
3.650
3.680
3.230
3.340
74,713
-0.29(-7.99%)
Oct 01, 2008
3.670
3.670
3.450
3.630
28,145
-0.08(-2.16%)
Sep 30, 2008
3.110
3.710
3.110
3.710
108,831
+0.61(+19.68%)
Sep 29, 2008
3.790
3.810
3.020
3.100
178,387
-0.82(-20.92%)
Sep 26, 2008
3.410
4.050
3.400
3.920
290,662
+0.53(+15.63%)
Sep 25, 2008
3.400
3.490
3.310
3.390
86,356
+0.03(+0.89%)
Sep 24, 2008
3.340
3.500
3.300
3.360
108,001
+0.03(+0.90%)
Sep 23, 2008
3.510
3.650
3.310
3.330
139,412
-0.26(-7.24%)
Sep 22, 2008
3.850
3.900
3.460
3.590
182,331
-0.19(-5.03%)
Sep 19, 2008
3.850
3.900
3.590
3.780
174,473
+0.03(+0.80%)
Sep 18, 2008
3.430
3.800
3.400
3.750
146,254
+0.25(+7.14%)
Sep 17, 2008
3.410
3.720
3.240
3.500
91,594
-0.15(-4.11%)
Sep 16, 2008
3.470
3.650
3.200
3.650
78,994
+0.10(+2.82%)
Sep 15, 2008
3.710
3.740
3.550
3.550
68,634
-0.34(-8.74%)
Sep 12, 2008
4.000
4.000
3.870
3.890
42,694
-0.11(-2.75%)
Sep 11, 2008
3.720
4.000
3.720
4.000
71,783
+0.22(+5.82%)
Sep 10, 2008
3.880
3.950
3.710
3.780
40,995
-0.02(-0.53%)
Sep 09, 2008
3.990
4.030
3.760
3.800
70,887
-0.24(-5.94%)
Sep 08, 2008
4.100
4.150
3.910
4.040
89,574
-0.03(-0.74%)
Sep 05, 2008
4.060
4.110
4.010
4.070
66,821
-0.06(-1.45%)
Sep 04, 2008
4.120
4.260
4.110
4.130
61,133
-0.18(-4.18%)
Sep 03, 2008
4.220
4.430
4.160
4.310
62,531
+0.01(+0.23%)
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
.