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
)
13.69
-0.16 (-1.16%)
Streaming Delayed Price
Updated: 4:00 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, 2019
1.470
1.510
1.440
1.455
43,349
-0.02(-1.69%)
Feb 27, 2019
1.440
1.493
1.440
1.480
17,708
+0.04(+2.78%)
Feb 26, 2019
1.503
1.503
1.440
1.440
41,954
+0.00(+0.00%)
Feb 25, 2019
1.470
1.500
1.440
1.440
25,453
-0.03(-2.04%)
Feb 22, 2019
1.410
1.500
1.410
1.470
40,000
+0.08(+5.76%)
Feb 21, 2019
1.420
1.440
1.390
1.390
30,229
+0.01(+0.72%)
Feb 20, 2019
1.420
1.450
1.380
1.380
42,044
-0.03(-2.13%)
Feb 19, 2019
1.390
1.450
1.380
1.410
40,951
+0.02(+1.44%)
Feb 15, 2019
1.360
1.400
1.360
1.390
11,900
+0.06(+4.51%)
Feb 14, 2019
1.390
1.400
1.322
1.330
41,919
+0.00(+0.00%)
Feb 13, 2019
1.300
1.330
1.300
1.330
22,856
+0.01(+0.38%)
Feb 12, 2019
1.300
1.351
1.300
1.325
17,178
+0.03(+2.71%)
Feb 11, 2019
1.300
1.350
1.290
1.290
11,391
-0.01(-0.77%)
Feb 08, 2019
1.330
1.390
1.290
1.300
49,300
-0.07(-5.11%)
Feb 07, 2019
1.400
1.422
1.330
1.370
75,909
-0.03(-2.14%)
Feb 06, 2019
1.290
1.439
1.290
1.400
140,148
+0.11(+8.53%)
Feb 05, 2019
1.300
1.320
1.280
1.290
54,250
-0.03(-2.27%)
Feb 04, 2019
1.300
1.340
1.280
1.320
20,476
+0.02(+1.54%)
Feb 01, 2019
1.260
1.340
1.250
1.300
135,800
+0.05(+4.00%)
Jan 31, 2019
1.220
1.260
1.190
1.250
141,282
+0.03(+2.46%)
Jan 30, 2019
1.240
1.241
1.140
1.220
276,706
-0.01(-0.81%)
Jan 29, 2019
1.190
1.240
1.180
1.230
131,488
+0.05(+4.24%)
Jan 28, 2019
1.100
1.210
1.100
1.180
270,875
+0.08(+7.27%)
Jan 25, 2019
1.090
1.140
1.080
1.100
63,800
+0.03(+2.80%)
Jan 24, 2019
1.100
1.160
1.050
1.070
324,870
-0.02(-1.83%)
Jan 23, 2019
1.120
1.129
1.081
1.090
52,271
-0.03(-2.68%)
Jan 22, 2019
1.160
1.210
1.040
1.120
375,693
-0.01(-0.88%)
Jan 18, 2019
1.070
1.210
1.070
1.130
323,800
+0.07(+6.60%)
Jan 17, 2019
1.190
1.200
1.030
1.060
539,149
-0.08(-7.02%)
Jan 16, 2019
1.180
1.250
1.140
1.140
170,561
-0.07(-5.79%)
Jan 15, 2019
1.280
1.283
1.130
1.210
429,311
-0.07(-5.47%)
Jan 14, 2019
1.400
1.440
1.250
1.280
348,275
-0.14(-9.86%)
Jan 11, 2019
1.300
1.580
1.290
1.420
502,500
-0.45(-24.06%)
Jan 10, 2019
1.490
1.970
1.470
1.870
481,789
+0.38(+25.50%)
Jan 09, 2019
1.370
1.510
1.370
1.490
131,666
+0.13(+9.56%)
Jan 08, 2019
1.370
1.420
1.350
1.360
56,613
+0.00(+0.00%)
Jan 07, 2019
1.440
1.490
1.357
1.360
89,072
-0.08(-5.56%)
Jan 04, 2019
1.490
1.510
1.440
1.440
60,200
-0.05(-3.36%)
Jan 03, 2019
1.540
1.540
1.430
1.490
53,631
-0.05(-3.25%)
Jan 02, 2019
1.420
1.550
1.360
1.540
66,424
+0.13(+9.22%)
Dec 31, 2018
1.430
1.540
1.370
1.410
105,700
-0.03(-2.08%)
Dec 28, 2018
1.440
1.550
1.440
1.440
66,900
+0.03(+2.13%)
Dec 27, 2018
1.460
1.550
1.410
1.410
63,019
-0.07(-4.73%)
Dec 26, 2018
1.460
1.550
1.390
1.480
103,141
+0.04(+2.78%)
Dec 24, 2018
1.360
1.480
1.360
1.440
70,300
+0.07(+5.11%)
Dec 21, 2018
1.420
1.420
1.300
1.370
77,500
-0.03(-2.14%)
Dec 20, 2018
1.400
1.450
1.350
1.400
99,974
-0.04(-2.78%)
Dec 19, 2018
1.510
1.520
1.360
1.440
48,697
-0.08(-5.26%)
Dec 18, 2018
1.560
1.570
1.460
1.520
72,129
-0.05(-3.34%)
Dec 17, 2018
1.620
1.670
1.500
1.573
39,726
-0.06(-3.53%)
Dec 14, 2018
1.680
1.740
1.570
1.630
50,500
-0.06(-3.55%)
Dec 13, 2018
1.720
1.720
1.646
1.690
34,947
-0.02(-1.17%)
Dec 12, 2018
1.730
1.750
1.660
1.710
54,032
-0.02(-1.16%)
Dec 11, 2018
1.810
1.810
1.730
1.730
20,215
-0.07(-3.89%)
Dec 10, 2018
1.810
1.890
1.780
1.800
23,202
+0.01(+0.56%)
Dec 07, 2018
1.780
1.840
1.750
1.790
47,500
+0.03(+1.70%)
Dec 06, 2018
1.840
1.890
1.760
1.760
36,625
-0.13(-6.88%)
Dec 04, 2018
1.880
1.890
1.860
1.890
20,300
-0.01(-0.53%)
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
.