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 (%)
Feb 29, 2008
7.890
7.890
7.290
7.300
14,754
-0.60(-7.59%)
Feb 28, 2008
8.040
8.160
7.900
7.900
16,351
+0.01(+0.13%)
Feb 27, 2008
7.750
8.260
7.750
7.890
189,715
+0.14(+1.81%)
Feb 26, 2008
7.200
7.750
7.200
7.750
29,595
+0.50(+6.87%)
Feb 25, 2008
7.110
7.490
7.110
7.252
7,710
-0.02(-0.25%)
Feb 22, 2008
7.120
7.490
7.120
7.270
1,700
+0.15(+2.11%)
Feb 21, 2008
6.970
7.250
6.970
7.120
6,242
+0.09(+1.28%)
Feb 20, 2008
6.940
7.070
6.940
7.030
6,388
+0.04(+0.57%)
Feb 19, 2008
7.550
7.550
6.900
6.990
18,664
-0.51(-6.80%)
Feb 18, 2008
7.410
7.500
7.300
7.500
17,803
+0.00(+0.00%)
Feb 15, 2008
7.410
7.500
7.300
7.500
17,803
+0.20(+2.74%)
Feb 14, 2008
7.250
7.350
7.250
7.300
5,345
+0.05(+0.69%)
Feb 13, 2008
7.130
7.280
7.130
7.250
7,387
+0.25(+3.57%)
Feb 12, 2008
7.000
7.150
7.000
7.000
13,990
+0.08(+1.16%)
Feb 11, 2008
6.770
6.970
6.770
6.920
3,984
+0.05(+0.73%)
Feb 08, 2008
7.110
7.130
6.650
6.870
2,210
+0.26(+3.93%)
Feb 07, 2008
6.850
7.240
6.610
6.610
7,950
-0.23(-3.36%)
Feb 06, 2008
7.070
7.070
6.840
6.840
6,400
+0.08(+1.18%)
Feb 05, 2008
6.750
7.210
6.660
6.760
16,013
-0.09(-1.31%)
Feb 04, 2008
6.800
7.120
6.780
6.850
19,924
-0.05(-0.72%)
Feb 01, 2008
6.820
6.900
6.550
6.900
63,243
+0.20(+2.99%)
Jan 31, 2008
6.980
6.980
6.500
6.700
55,384
-0.11(-1.62%)
Jan 30, 2008
6.730
7.000
6.490
6.810
12,996
-0.19(-2.71%)
Jan 29, 2008
7.150
7.180
6.760
7.000
25,028
-0.24(-3.31%)
Jan 28, 2008
6.540
7.240
6.380
7.240
29,005
+0.70(+10.70%)
Jan 25, 2008
6.540
6.750
6.320
6.540
5,712
+0.18(+2.83%)
Jan 24, 2008
6.840
6.840
6.310
6.360
21,173
-0.24(-3.64%)
Jan 23, 2008
6.700
6.900
6.430
6.600
17,926
-0.30(-4.35%)
Jan 22, 2008
6.900
6.900
6.310
6.900
42,768
-0.05(-0.72%)
Jan 21, 2008
6.870
6.950
6.440
6.950
26,315
+0.00(+0.00%)
Jan 18, 2008
6.870
6.950
6.440
6.950
26,315
-0.04(-0.57%)
Jan 17, 2008
7.200
7.250
6.850
6.990
6,408
-0.16(-2.24%)
Jan 16, 2008
7.110
7.290
7.000
7.150
61,916
+0.11(+1.56%)
Jan 15, 2008
7.100
7.150
7.020
7.040
12,749
-0.05(-0.71%)
Jan 14, 2008
6.890
7.100
6.630
7.090
32,007
+0.34(+5.04%)
Jan 11, 2008
6.950
6.990
6.570
6.750
10,581
-0.13(-1.89%)
Jan 10, 2008
6.300
6.950
6.220
6.880
20,312
+0.48(+7.50%)
Jan 09, 2008
6.830
6.830
6.150
6.400
47,115
-0.30(-4.48%)
Jan 08, 2008
6.490
7.090
6.450
6.700
107,008
+1.10(+19.64%)
Jan 07, 2008
6.000
6.100
5.500
5.600
26,661
-0.22(-3.78%)
Jan 04, 2008
5.900
6.100
5.700
5.820
20,411
-0.10(-1.69%)
Jan 03, 2008
5.960
6.100
5.800
5.920
2,998
-0.17(-2.79%)
Jan 02, 2008
6.130
6.130
6.060
6.090
500
-0.01(-0.16%)
Jan 01, 2008
5.980
6.100
5.860
6.100
1,843
+0.00(+0.00%)
Dec 31, 2007
5.980
6.100
5.860
6.100
1,843
-0.01(-0.16%)
Dec 28, 2007
5.930
6.190
5.830
6.110
6,573
+0.34(+5.89%)
Dec 27, 2007
5.850
5.920
5.770
5.770
1,700
+0.02(+0.35%)
Dec 26, 2007
5.750
5.860
5.650
5.750
11,650
-0.07(-1.20%)
Dec 24, 2007
6.100
6.220
5.740
5.820
19,300
-0.23(-3.80%)
Dec 21, 2007
6.000
6.100
6.000
6.050
1,638
+0.05(+0.83%)
Dec 20, 2007
6.040
6.210
5.860
6.000
4,718
-0.10(-1.64%)
Dec 19, 2007
5.920
6.210
5.920
6.100
3,220
+0.35(+6.09%)
Dec 18, 2007
5.930
5.930
5.500
5.750
2,326
-0.03(-0.52%)
Dec 17, 2007
5.700
6.030
5.500
5.780
24,388
-0.41(-6.63%)
Dec 14, 2007
6.260
6.260
5.620
6.190
1,296
-0.06(-0.96%)
Dec 13, 2007
5.850
6.250
5.530
6.250
62,410
+0.18(+2.97%)
Dec 12, 2007
6.220
6.300
5.590
6.070
9,647
-0.17(-2.72%)
Dec 11, 2007
6.340
6.340
6.240
6.240
650
+0.19(+3.14%)
Dec 10, 2007
6.100
6.300
6.050
6.050
6,926
+0.05(+0.83%)
Dec 07, 2007
5.700
6.010
5.700
6.000
10,485
+0.28(+4.90%)
Dec 06, 2007
5.980
6.050
5.710
5.720
1,312
-0.26(-4.35%)
Dec 05, 2007
6.060
6.060
5.980
5.980
300
+0.03(+0.50%)
Dec 04, 2007
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
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
.