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
)
13.74
-0.11 (-0.79%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 13, 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 28, 2018
2.260
2.369
2.260
2.290
92,247
+0.06(+2.70%)
Feb 27, 2018
2.310
2.320
2.214
2.230
88,001
-0.11(-4.71%)
Feb 26, 2018
2.340
2.340
2.280
2.340
80,091
+0.04(+1.74%)
Feb 23, 2018
2.212
2.336
2.210
2.300
192,341
+0.11(+5.02%)
Feb 22, 2018
2.220
2.260
2.180
2.190
85,282
-0.02(-0.90%)
Feb 21, 2018
2.250
2.250
2.200
2.210
93,385
-0.04(-1.78%)
Feb 20, 2018
2.350
2.390
2.210
2.250
89,426
-0.10(-4.26%)
Feb 16, 2018
2.350
2.350
2.350
0
-0.06(-2.49%)
Feb 15, 2018
2.450
2.470
2.350
2.410
74,884
-0.01(-0.41%)
Feb 14, 2018
2.440
2.290
2.420
84,710
+0.07(+2.98%)
Feb 13, 2018
2.400
2.461
2.340
2.350
91,403
-0.03(-1.26%)
Feb 12, 2018
2.240
2.400
2.210
2.380
147,621
+0.18(+8.18%)
Feb 09, 2018
2.290
2.300
2.160
2.200
171,941
-0.07(-3.08%)
Feb 08, 2018
2.351
2.220
2.270
217,625
-0.04(-1.73%)
Feb 07, 2018
2.450
2.450
2.300
2.310
139,622
-0.14(-5.71%)
Feb 06, 2018
2.350
2.516
2.310
2.450
138,343
+0.06(+2.30%)
Feb 05, 2018
2.520
2.570
2.520
2.395
248,725
-0.12(-4.96%)
Feb 02, 2018
2.550
2.570
2.460
2.520
155,343
-0.05(-1.95%)
Feb 01, 2018
2.581
2.640
2.570
2.570
58,918
-0.03(-1.15%)
Jan 31, 2018
2.660
2.660
2.560
2.600
67,653
-0.04(-1.52%)
Jan 30, 2018
2.610
2.670
2.600
2.640
66,273
-0.02(-0.75%)
Jan 29, 2018
2.700
2.700
2.630
2.660
116,687
-0.04(-1.48%)
Jan 26, 2018
2.670
2.720
2.600
2.700
98,685
+0.04(+1.50%)
Jan 25, 2018
2.620
2.689
2.560
2.660
115,639
+0.08(+3.10%)
Jan 24, 2018
2.760
2.780
2.580
2.580
303,129
-0.18(-6.52%)
Jan 23, 2018
2.760
2.800
2.710
2.760
98,240
-0.01(-0.36%)
Jan 22, 2018
2.840
2.840
2.745
2.770
104,084
-0.05(-1.77%)
Jan 19, 2018
2.760
2.840
2.750
2.820
89,617
+0.03(+1.08%)
Jan 18, 2018
2.850
2.890
2.760
2.790
119,768
-0.06(-2.11%)
Jan 17, 2018
2.850
2.899
2.760
2.850
128,891
+0.00(+0.00%)
Jan 16, 2018
2.880
2.937
2.801
2.850
172,393
-0.09(-3.06%)
Jan 12, 2018
2.940
2.940
2.940
0
+0.04(+1.38%)
Jan 11, 2018
2.860
2.940
2.780
2.900
155,226
+0.04(+1.40%)
Jan 10, 2018
2.930
2.974
2.846
2.860
180,994
-0.12(-4.03%)
Jan 09, 2018
3.070
3.100
2.950
2.980
180,672
-0.12(-4.03%)
Jan 08, 2018
3.250
3.319
2.900
3.105
363,273
-0.12(-3.87%)
Jan 05, 2018
3.350
3.370
3.030
3.230
612,220
+0.08(+2.54%)
Jan 04, 2018
2.950
3.170
2.850
3.150
772,047
+0.30(+10.53%)
Jan 03, 2018
2.830
2.900
2.800
2.850
166,525
+0.05(+1.79%)
Jan 02, 2018
2.710
2.875
2.690
2.800
238,996
+0.09(+3.32%)
Dec 29, 2017
2.710
2.710
2.710
0
+0.01(+0.37%)
Dec 28, 2017
2.740
2.830
2.700
2.700
203,241
-0.02(-0.74%)
Dec 27, 2017
2.820
2.820
2.680
2.720
135,637
-0.08(-2.86%)
Dec 26, 2017
2.830
2.840
2.730
2.800
94,161
-0.04(-1.41%)
Dec 22, 2017
2.850
2.900
2.810
2.840
162,336
+0.00(+0.00%)
Dec 21, 2017
2.880
2.900
2.820
2.840
182,929
-0.02(-0.70%)
Dec 20, 2017
3.000
3.000
2.860
2.860
187,429
-0.06(-2.05%)
Dec 19, 2017
2.980
3.000
2.860
2.920
118,677
-0.07(-2.34%)
Dec 18, 2017
3.060
3.100
2.910
2.990
226,801
-0.07(-2.29%)
Dec 15, 2017
2.970
3.130
2.950
3.060
755,819
+0.13(+4.44%)
Dec 14, 2017
2.730
2.960
2.650
2.930
672,407
+0.28(+10.57%)
Dec 13, 2017
2.610
2.680
2.580
2.650
650,175
+0.05(+1.92%)
Dec 12, 2017
2.580
2.650
2.530
2.600
329,619
+0.02(+0.78%)
Dec 11, 2017
2.560
2.640
2.490
2.580
214,727
+0.00(+0.00%)
Dec 08, 2017
2.500
2.650
2.420
2.580
307,542
+0.12(+4.88%)
Dec 07, 2017
2.500
2.509
2.430
2.460
123,890
+0.01(+0.41%)
Dec 06, 2017
2.650
2.680
2.440
2.450
327,800
-0.16(-6.13%)
Dec 05, 2017
2.550
2.840
2.550
2.610
672,127
+0.11(+4.40%)
Dec 04, 2017
2.570
2.640
2.335
2.500
309,088
-0.03(-1.19%)
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
.