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
)
13.24
+0.49 (+3.84%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 6, 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 (%)
Dec 29, 2006
5.020
5.140
4.980
5.000
67,759
+0.03(+0.60%)
Dec 28, 2006
4.850
5.000
4.850
4.970
32,420
+0.02(+0.40%)
Dec 27, 2006
4.980
4.980
4.930
4.950
15,050
+0.00(+0.00%)
Dec 26, 2006
4.850
4.950
4.820
4.950
31,757
+0.05(+1.02%)
Dec 22, 2006
4.690
4.900
4.500
4.900
11,299
+0.25(+5.38%)
Dec 21, 2006
4.590
4.700
4.590
4.650
6,801
+0.05(+1.09%)
Dec 20, 2006
4.710
4.840
4.600
4.600
10,628
-0.22(-4.56%)
Dec 19, 2006
4.870
5.090
4.640
4.820
48,240
-0.07(-1.43%)
Dec 18, 2006
4.930
4.930
4.700
4.890
16,567
-0.05(-1.01%)
Dec 15, 2006
4.960
4.990
4.820
4.940
7,100
+0.04(+0.82%)
Dec 14, 2006
4.830
5.060
4.720
4.900
13,530
+0.00(+0.00%)
Dec 13, 2006
4.730
4.900
4.730
4.900
4,600
+0.20(+4.26%)
Dec 12, 2006
4.940
4.940
4.700
4.700
14,568
-0.13(-2.69%)
Dec 11, 2006
4.600
5.000
4.550
4.830
25,201
+0.23(+5.00%)
Dec 08, 2006
4.660
4.990
4.550
4.600
25,183
-0.10(-2.13%)
Dec 07, 2006
4.910
4.985
4.700
4.700
33,015
-0.22(-4.47%)
Dec 06, 2006
4.910
5.050
4.910
4.920
10,560
+0.01(+0.20%)
Dec 05, 2006
4.920
5.070
4.880
4.910
12,158
+0.00(+0.00%)
Dec 04, 2006
4.830
5.000
4.820
4.910
8,940
-0.07(-1.41%)
Dec 01, 2006
4.920
5.020
4.920
4.980
12,128
+0.02(+0.40%)
Nov 30, 2006
4.950
4.980
4.820
4.960
24,300
+0.02(+0.40%)
Nov 29, 2006
4.970
4.970
4.890
4.940
9,500
+0.11(+2.28%)
Nov 28, 2006
4.750
4.960
4.720
4.830
13,625
+0.08(+1.68%)
Nov 27, 2006
4.850
4.950
4.660
4.750
20,076
-0.13(-2.66%)
Nov 24, 2006
4.950
4.950
4.880
4.880
6,220
-0.05(-1.01%)
Nov 22, 2006
5.090
5.090
4.850
4.930
26,342
-0.18(-3.52%)
Nov 21, 2006
5.015
5.110
4.850
5.110
20,389
+0.10(+2.00%)
Nov 20, 2006
5.150
5.150
4.970
5.010
42,765
-0.14(-2.72%)
Nov 17, 2006
5.140
5.210
5.140
5.150
2,601
-0.15(-2.83%)
Nov 16, 2006
5.200
5.300
5.200
5.300
11,264
+0.07(+1.34%)
Nov 15, 2006
5.150
5.280
5.150
5.230
18,555
+0.07(+1.36%)
Nov 14, 2006
5.200
5.280
5.110
5.160
17,427
-0.07(-1.34%)
Nov 13, 2006
5.250
5.340
5.210
5.230
4,382
-0.07(-1.32%)
Nov 10, 2006
5.300
5.470
5.300
5.300
6,460
+0.03(+0.57%)
Nov 09, 2006
5.340
5.520
5.260
5.270
19,260
-0.04(-0.75%)
Nov 08, 2006
5.360
5.360
5.240
5.310
38,584
-0.05(-0.93%)
Nov 07, 2006
5.400
5.500
5.300
5.360
10,904
-0.08(-1.47%)
Nov 06, 2006
5.400
5.640
5.400
5.440
5,280
-0.03(-0.55%)
Nov 03, 2006
5.290
5.510
5.200
5.470
6,458
+0.17(+3.21%)
Nov 02, 2006
5.470
5.470
5.210
5.300
9,563
-0.20(-3.64%)
Nov 01, 2006
5.610
5.850
5.400
5.500
11,465
-0.11(-1.96%)
Oct 31, 2006
5.110
5.810
5.104
5.610
46,882
+0.45(+8.72%)
Oct 30, 2006
6.030
6.080
5.000
5.160
174,360
-0.91(-14.99%)
Oct 27, 2006
6.580
6.620
6.010
6.070
39,635
-0.50(-7.61%)
Oct 26, 2006
6.580
6.740
6.560
6.570
14,151
+0.02(+0.31%)
Oct 25, 2006
6.610
6.770
6.550
6.550
13,750
-0.13(-1.95%)
Oct 24, 2006
6.660
6.770
6.570
6.680
8,300
+0.04(+0.60%)
Oct 23, 2006
6.600
6.730
6.550
6.640
7,100
+0.06(+0.91%)
Oct 20, 2006
6.740
6.750
6.560
6.580
20,491
-0.25(-3.66%)
Oct 19, 2006
6.750
7.030
6.660
6.830
8,252
-0.23(-3.26%)
Oct 18, 2006
6.560
7.100
6.560
7.060
27,707
+0.38(+5.69%)
Oct 17, 2006
6.960
6.990
6.540
6.680
28,864
-0.32(-4.57%)
Oct 16, 2006
6.760
7.190
6.760
7.000
13,443
-0.09(-1.27%)
Oct 13, 2006
7.050
7.200
6.960
7.090
35,069
-0.04(-0.56%)
Oct 12, 2006
7.090
7.250
7.060
7.130
23,782
+0.07(+0.99%)
Oct 11, 2006
7.250
7.350
7.030
7.060
13,741
-0.23(-3.16%)
Oct 10, 2006
7.150
7.400
7.080
7.290
26,234
+0.13(+1.82%)
Oct 09, 2006
7.090
7.200
7.070
7.160
10,646
-0.03(-0.42%)
Oct 06, 2006
7.060
7.200
7.000
7.190
16,373
-0.01(-0.14%)
Oct 05, 2006
7.010
7.200
7.000
7.200
38,657
+0.00(+0.00%)
Oct 04, 2006
7.383
7.390
7.200
7.200
13,535
-0.07(-0.96%)
Oct 03, 2006
7.280
7.400
7.100
7.270
35,065
-0.11(-1.49%)
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
.