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 30, 2020
1.700
1.700
1.640
1.650
92,472
-0.06(-3.23%)
Nov 27, 2020
1.670
1.710
1.670
1.705
47,700
+0.04(+2.10%)
Nov 25, 2020
1.680
1.720
1.620
1.670
53,400
-0.02(-1.18%)
Nov 24, 2020
1.780
1.780
1.630
1.690
218,745
-0.02(-1.17%)
Nov 23, 2020
1.550
1.750
1.550
1.710
402,195
+0.17(+11.04%)
Nov 20, 2020
1.610
1.660
1.530
1.540
107,500
-0.10(-6.10%)
Nov 19, 2020
1.600
1.750
1.580
1.640
160,083
+0.04(+2.50%)
Nov 18, 2020
1.540
1.640
1.510
1.600
72,111
+0.06(+3.90%)
Nov 17, 2020
1.560
1.560
1.514
1.540
44,551
+0.00(+0.00%)
Nov 16, 2020
1.610
1.610
1.540
1.540
63,437
-0.02(-1.28%)
Nov 13, 2020
1.500
1.570
1.490
1.560
142,800
+0.11(+7.59%)
Nov 12, 2020
1.450
1.490
1.370
1.450
174,280
+0.01(+0.69%)
Nov 11, 2020
1.430
1.530
1.420
1.440
269,740
+0.05(+3.60%)
Nov 10, 2020
1.370
1.460
1.300
1.390
388,218
+0.01(+0.72%)
Nov 09, 2020
1.280
1.380
1.280
1.380
129,419
+0.11(+8.66%)
Nov 06, 2020
1.220
1.290
1.210
1.270
94,200
+0.05(+4.10%)
Nov 05, 2020
1.280
1.280
1.200
1.220
122,367
+0.04(+3.39%)
Nov 04, 2020
1.220
1.230
1.160
1.180
81,235
-0.03(-2.48%)
Nov 03, 2020
1.220
1.250
1.190
1.210
57,899
+0.00(+0.00%)
Nov 02, 2020
1.250
1.250
1.180
1.210
97,459
-0.01(-0.82%)
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%)
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
.