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 (%)
Dec 31, 2012
1.050
1.050
0.8000
0.8500
24,401
+0.05(+6.25%)
Dec 28, 2012
0.8300
0.8400
0.8000
0.8000
8,385
-0.08(-9.08%)
Dec 27, 2012
0.8799
0.8799
0.8799
0.8799
200
+0.04(+5.13%)
Dec 26, 2012
0.8000
0.8370
0.8000
0.8370
3,600
-0.01(-1.54%)
Dec 24, 2012
0.8250
0.8501
0.8250
0.8501
2,488
+0.05(+6.26%)
Dec 21, 2012
0.8100
0.9040
0.8000
0.8000
14,086
-0.10(-11.11%)
Dec 20, 2012
1.040
1.040
0.8219
0.9000
15,876
+0.02(+1.95%)
Dec 19, 2012
0.9999
1.040
0.8640
0.8828
21,577
+0.03(+3.86%)
Dec 18, 2012
0.8600
0.8800
0.8100
0.8500
32,570
-0.02(-2.30%)
Dec 17, 2012
0.9200
1.040
0.8600
0.8700
17,353
-0.05(-5.43%)
Dec 14, 2012
0.8700
0.9200
0.8700
0.9200
4,430
+0.02(+2.22%)
Dec 13, 2012
0.9001
0.9400
0.8600
0.9000
17,200
+0.00(+0.00%)
Dec 12, 2012
1.000
1.000
0.9000
0.9000
5,700
-0.08(-8.16%)
Dec 11, 2012
0.8500
0.9800
0.8500
0.9800
6,925
+0.08(+8.89%)
Dec 10, 2012
0.8500
0.9000
0.8500
0.9000
2,540
+0.05(+5.88%)
Dec 07, 2012
0.7521
0.8520
0.7521
0.8500
6,958
+0.04(+5.05%)
Dec 06, 2012
0.7932
0.8091
0.7600
0.8091
5,900
-0.04(-4.82%)
Dec 05, 2012
0.8500
0.8501
0.8400
0.8501
9,656
+0.00(+0.02%)
Dec 04, 2012
0.8498
0.8499
0.8498
0.8499
6,822
-0.05(-5.56%)
Nov 30, 2012
0.8900
0.8999
0.8900
0.8999
5,000
+0.10(+12.49%)
Nov 28, 2012
0.8000
0.8000
0.8000
0.8000
14,800
+0.03(+3.90%)
Nov 27, 2012
0.8000
0.8300
0.7240
0.7700
7,400
-0.02(-2.53%)
Nov 26, 2012
0.7600
0.7900
0.7600
0.7900
1,825
+0.03(+3.95%)
Nov 21, 2012
0.7400
0.7600
0.7600
0.7600
6,300
-0.03(-3.80%)
Nov 20, 2012
0.7400
0.7900
0.7400
0.7900
600
+0.04(+5.33%)
Nov 19, 2012
0.7500
0.7500
0.6640
0.7500
29,000
-0.05(-6.25%)
Nov 16, 2012
0.7499
0.8001
0.7499
0.8000
40,972
+0.04(+5.26%)
Nov 15, 2012
0.6600
0.8000
0.6600
0.7600
19,250
+0.00(+0.00%)
Nov 14, 2012
0.8600
0.9600
0.7430
0.7600
56,924
-0.09(-10.59%)
Nov 13, 2012
0.9100
0.9800
0.8500
0.8500
24,835
-0.03(-3.41%)
Nov 12, 2012
0.9600
0.9600
0.8530
0.8800
8,954
-0.14(-13.73%)
Nov 09, 2012
0.9500
1.020
0.9400
1.020
13,947
+0.10(+10.87%)
Nov 07, 2012
0.9200
0.9200
0.9200
0.9200
1,300
+0.00(+0.00%)
Nov 06, 2012
0.8200
0.9200
0.8200
0.9200
34,300
+0.14(+17.95%)
Nov 05, 2012
0.8700
0.8800
0.7720
0.7800
12,550
-0.11(-12.36%)
Nov 02, 2012
0.9000
1.000
0.8020
0.8900
25,278
-0.03(-3.26%)
Nov 01, 2012
0.9200
1.000
0.9100
0.9200
10,600
-0.02(-2.13%)
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%)
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
.