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
)
13.79
-0.06 (-0.43%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Jun 13, 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 30, 2017
2.620
2.620
2.500
2.550
180,365
-0.06(-2.30%)
Nov 29, 2017
2.790
2.890
2.610
2.610
190,071
-0.16(-5.78%)
Nov 28, 2017
2.790
2.855
2.730
2.770
120,741
-0.02(-0.72%)
Nov 27, 2017
2.890
2.930
2.780
2.790
127,275
-0.14(-4.78%)
Nov 24, 2017
2.930
2.950
2.910
2.930
11,236
+0.01(+0.34%)
Nov 22, 2017
3.000
3.010
2.920
2.920
106,770
-0.04(-1.35%)
Nov 21, 2017
3.140
3.140
2.950
2.960
102,704
-0.11(-3.58%)
Nov 20, 2017
3.190
3.203
2.960
3.070
79,692
-0.12(-3.76%)
Nov 17, 2017
3.295
3.295
3.100
3.190
36,904
-0.08(-2.45%)
Nov 16, 2017
3.040
3.290
3.040
3.270
210,034
+0.23(+7.57%)
Nov 15, 2017
3.150
3.163
3.020
3.040
51,750
-0.09(-2.88%)
Nov 14, 2017
3.100
3.170
3.030
3.130
30,811
+0.03(+0.97%)
Nov 13, 2017
3.110
3.180
3.100
3.100
30,378
-0.02(-0.64%)
Nov 10, 2017
3.130
3.180
3.110
3.120
43,368
+0.03(+0.97%)
Nov 09, 2017
3.210
3.210
3.067
3.090
42,698
-0.15(-4.63%)
Nov 08, 2017
3.390
3.460
3.231
3.240
63,203
-0.16(-4.71%)
Nov 07, 2017
3.543
3.568
3.350
3.400
58,474
-0.11(-3.13%)
Nov 06, 2017
3.590
3.602
3.460
3.510
66,353
-0.02(-0.57%)
Nov 03, 2017
3.480
3.540
3.450
3.530
28,032
+0.10(+2.92%)
Nov 02, 2017
3.470
3.470
3.370
3.430
29,954
-0.03(-0.87%)
Nov 01, 2017
3.603
3.603
3.450
3.460
18,387
-0.15(-4.16%)
Oct 31, 2017
3.428
3.630
3.420
3.610
51,587
+0.17(+4.94%)
Oct 30, 2017
3.540
3.540
3.410
3.440
24,788
-0.10(-2.82%)
Oct 27, 2017
3.460
3.630
3.429
3.540
52,005
+0.08(+2.31%)
Oct 26, 2017
3.670
3.700
3.430
3.460
52,555
-0.19(-5.21%)
Oct 25, 2017
3.610
3.710
3.530
3.650
73,926
-0.01(-0.27%)
Oct 24, 2017
3.686
3.750
3.574
3.660
59,311
-0.06(-1.61%)
Oct 23, 2017
3.890
3.900
3.680
3.720
74,982
-0.10(-2.62%)
Oct 20, 2017
3.630
3.954
3.630
3.820
135,552
+0.25(+7.15%)
Oct 19, 2017
3.500
3.620
3.441
3.565
63,318
+0.02(+0.42%)
Oct 18, 2017
3.460
3.632
3.400
3.550
38,903
+0.09(+2.60%)
Oct 17, 2017
3.500
3.600
3.410
3.460
29,602
-0.07(-1.98%)
Oct 16, 2017
3.740
3.740
3.480
3.530
63,132
-0.14(-3.81%)
Oct 13, 2017
3.650
3.700
3.630
3.670
22,388
+0.04(+1.10%)
Oct 12, 2017
3.610
3.730
3.580
3.630
38,050
+0.01(+0.28%)
Oct 11, 2017
3.680
3.700
3.610
3.620
27,323
-0.06(-1.63%)
Oct 10, 2017
3.750
3.772
3.570
3.680
77,018
-0.04(-1.08%)
Oct 09, 2017
3.700
3.740
3.650
3.720
32,832
+0.02(+0.54%)
Oct 06, 2017
3.650
3.760
3.650
3.700
31,464
-0.02(-0.54%)
Oct 05, 2017
3.670
3.780
3.638
3.720
49,949
+0.03(+0.81%)
Oct 04, 2017
3.700
3.730
3.600
3.690
91,305
-0.08(-2.12%)
Oct 03, 2017
3.900
3.900
3.740
3.770
73,997
-0.13(-3.33%)
Oct 02, 2017
4.100
4.100
3.750
3.900
151,373
-0.19(-4.65%)
Sep 29, 2017
4.000
4.098
3.650
4.090
481,224
+0.57(+16.19%)
Sep 28, 2017
3.440
3.600
3.440
3.520
301,549
+0.35(+11.04%)
Sep 27, 2017
3.080
3.180
3.080
3.170
150,074
+0.12(+3.93%)
Sep 26, 2017
3.070
3.100
3.010
3.050
136,952
-0.02(-0.65%)
Sep 25, 2017
3.350
3.350
3.060
3.070
91,625
-0.29(-8.63%)
Sep 22, 2017
3.340
3.410
3.300
3.360
51,388
+0.02(+0.60%)
Sep 21, 2017
3.420
3.470
3.260
3.340
112,873
-0.13(-3.75%)
Sep 20, 2017
3.500
3.571
3.470
3.470
63,558
-0.06(-1.70%)
Sep 19, 2017
3.500
3.530
3.420
3.530
50,709
+0.01(+0.28%)
Sep 18, 2017
3.450
3.570
3.420
3.520
66,626
+0.02(+0.57%)
Sep 15, 2017
3.420
3.520
3.420
3.500
24,195
+0.05(+1.45%)
Sep 14, 2017
3.650
3.650
3.410
3.450
52,718
-0.13(-3.63%)
Sep 13, 2017
3.400
3.679
3.270
3.580
235,080
+0.18(+5.29%)
Sep 12, 2017
3.240
3.410
3.220
3.400
100,392
+0.10(+3.03%)
Sep 11, 2017
3.270
3.350
3.190
3.300
93,496
+0.04(+1.23%)
Sep 08, 2017
3.174
3.300
3.120
3.260
62,285
+0.09(+2.84%)
Sep 07, 2017
3.200
3.215
3.060
3.170
107,683
-0.06(-1.86%)
Sep 06, 2017
3.350
3.350
3.200
3.230
63,896
-0.09(-2.71%)
Sep 05, 2017
3.330
3.350
3.230
3.320
76,902
-0.02(-0.60%)
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
.