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, 2014
2.670
2.550
2.550
2.550
30,500
-0.17(-6.25%)
Dec 30, 2014
2.590
2.720
2.463
2.720
6,192
+0.07(+2.64%)
Dec 29, 2014
2.750
2.750
2.550
2.650
9,317
-0.06(-2.21%)
Dec 26, 2014
2.780
2.800
2.560
2.710
26,692
-0.09(-3.21%)
Dec 24, 2014
2.620
2.800
2.800
2.800
5,000
+0.11(+4.09%)
Dec 23, 2014
2.551
2.730
2.510
2.690
27,964
+0.04(+1.51%)
Dec 22, 2014
2.800
2.800
2.550
2.650
4,495
-0.13(-4.68%)
Dec 19, 2014
2.580
2.790
2.518
2.780
18,146
+0.18(+6.92%)
Dec 18, 2014
2.770
2.780
2.580
2.600
2,562
+0.04(+1.56%)
Dec 17, 2014
2.500
2.750
2.330
2.560
10,406
+0.08(+3.23%)
Dec 16, 2014
2.800
2.800
2.311
2.480
15,087
-0.02(-0.80%)
Dec 15, 2014
2.600
2.650
2.500
2.500
11,267
-0.15(-5.66%)
Dec 12, 2014
2.760
2.790
2.650
2.650
6,591
-0.05(-1.85%)
Dec 11, 2014
2.680
2.790
2.550
2.700
8,683
+0.05(+1.89%)
Dec 10, 2014
2.770
2.770
2.600
2.650
15,319
-0.11(-3.99%)
Dec 09, 2014
2.793
2.793
2.750
2.760
3,551
+0.01(+0.36%)
Dec 08, 2014
2.720
2.800
2.720
2.750
18,783
+0.04(+1.48%)
Dec 05, 2014
2.700
2.730
2.700
2.710
1,100
+0.07(+2.65%)
Dec 04, 2014
2.670
2.750
2.640
2.640
12,759
-0.01(-0.38%)
Dec 03, 2014
2.710
2.710
2.630
2.650
7,681
-0.05(-1.85%)
Dec 02, 2014
2.700
2.700
2.670
2.700
2,000
+0.02(+0.74%)
Dec 01, 2014
2.720
2.730
2.630
2.680
16,615
+0.01(+0.37%)
Nov 28, 2014
2.700
2.750
2.670
2.670
11,523
+0.02(+0.75%)
Nov 26, 2014
2.450
2.650
2.650
2.650
46,800
+0.29(+12.29%)
Nov 25, 2014
2.458
2.458
2.340
2.360
2,344
-0.05(-2.07%)
Nov 24, 2014
2.419
2.420
2.220
2.410
14,922
-0.03(-1.23%)
Nov 21, 2014
2.480
2.480
2.340
2.440
11,223
+0.03(+1.33%)
Nov 20, 2014
2.430
2.470
2.350
2.408
13,625
-0.06(-2.51%)
Nov 19, 2014
2.539
2.539
2.358
2.470
13,153
-0.04(-1.59%)
Nov 18, 2014
2.440
2.510
2.430
2.510
1,981
+0.10(+4.15%)
Nov 17, 2014
2.420
2.500
2.350
2.410
11,191
-0.02(-0.82%)
Nov 14, 2014
2.400
2.500
2.400
2.430
5,601
-0.03(-1.22%)
Nov 13, 2014
2.480
2.490
2.370
2.460
2,450
-0.05(-1.99%)
Nov 12, 2014
2.530
2.595
2.390
2.510
4,900
-0.03(-1.34%)
Nov 11, 2014
2.540
2.544
2.480
2.544
2,898
+0.03(+1.35%)
Nov 10, 2014
2.540
2.550
2.500
2.510
9,902
-0.06(-2.33%)
Nov 07, 2014
2.590
2.620
2.360
2.570
11,971
-0.02(-0.77%)
Nov 05, 2014
2.670
2.590
2.590
2.590
11,500
-0.07(-2.63%)
Nov 04, 2014
2.590
2.800
2.580
2.660
38,683
+0.09(+3.50%)
Nov 03, 2014
2.670
2.670
2.530
2.570
2,486
-0.08(-3.02%)
Oct 31, 2014
2.490
2.650
2.480
2.650
11,360
+0.11(+4.33%)
Oct 30, 2014
2.550
2.550
2.340
2.540
13,150
-0.03(-1.17%)
Oct 29, 2014
2.550
2.570
2.550
2.570
1,640
-0.06(-2.47%)
Oct 28, 2014
2.600
2.720
2.540
2.635
15,610
+0.04(+1.35%)
Oct 27, 2014
2.600
2.680
2.550
2.600
82,980
+0.05(+1.96%)
Oct 24, 2014
2.180
2.650
2.155
2.550
75,616
+0.38(+17.62%)
Oct 23, 2014
2.080
2.180
2.080
2.168
20,357
+0.13(+6.29%)
Oct 22, 2014
2.000
2.040
2.000
2.040
12,044
-0.02(-1.13%)
Oct 21, 2014
2.140
2.140
1.940
2.063
13,910
-0.09(-3.98%)
Oct 20, 2014
1.950
2.148
1.950
2.148
13,191
+0.20(+10.36%)
Oct 17, 2014
1.980
1.980
1.920
1.947
6,132
+0.06(+3.01%)
Oct 16, 2014
1.820
1.980
1.820
1.890
4,975
+0.02(+1.07%)
Oct 15, 2014
1.910
1.960
1.850
1.870
6,675
-0.01(-0.53%)
Oct 14, 2014
1.890
1.890
1.870
1.880
4,867
+0.02(+1.08%)
Oct 13, 2014
1.901
1.901
1.850
1.860
9,904
+0.06(+3.33%)
Oct 10, 2014
2.000
2.010
1.800
1.800
7,530
-0.13(-6.74%)
Oct 09, 2014
2.150
2.150
1.930
1.930
44,930
-0.24(-11.06%)
Oct 08, 2014
2.070
2.170
1.942
2.170
22,060
+0.02(+0.93%)
Oct 07, 2014
2.160
2.270
2.080
2.150
31,278
+0.01(+0.47%)
Oct 06, 2014
2.250
2.377
2.106
2.140
51,296
-0.11(-4.89%)
Oct 03, 2014
2.280
2.300
2.180
2.250
14,097
-0.05(-2.17%)
Oct 02, 2014
2.270
2.300
2.150
2.300
25,470
-0.05(-1.92%)
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
.