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 28, 2005
3.000
3.000
3.000
3.000
300
+0.00(+0.00%)
Feb 25, 2005
3.070
3.070
3.000
3.000
1,200
+0.00(+0.00%)
Feb 24, 2005
3.050
3.100
3.000
3.000
4,421
-0.15(-4.76%)
Feb 23, 2005
3.090
3.170
3.090
3.150
1,300
-0.12(-3.67%)
Feb 22, 2005
3.020
3.390
3.020
3.270
3,816
+0.05(+1.55%)
Feb 18, 2005
3.120
3.370
3.090
3.220
4,921
-0.08(-2.42%)
Feb 17, 2005
2.980
3.480
2.980
3.300
6,042
+0.12(+3.81%)
Feb 16, 2005
3.250
3.250
3.120
3.179
2,250
-0.07(-2.18%)
Feb 15, 2005
3.430
3.430
3.250
3.250
4,544
-0.18(-5.25%)
Feb 14, 2005
3.440
3.440
3.190
3.430
7,415
-0.02(-0.58%)
Feb 11, 2005
2.930
3.450
2.930
3.450
4,787
+0.69(+24.95%)
Feb 10, 2005
2.970
2.970
2.761
2.761
2,190
-0.09(-3.12%)
Feb 09, 2005
2.850
2.850
2.850
2.850
0
+0.00(+0.00%)
Feb 08, 2005
2.901
2.901
2.840
2.850
4,421
-0.02(-0.56%)
Feb 07, 2005
2.980
2.980
2.850
2.866
3,300
-0.10(-3.50%)
Feb 04, 2005
3.100
3.100
2.930
2.970
3,400
-0.13(-4.16%)
Feb 03, 2005
2.890
3.120
2.890
3.099
4,400
+0.21(+7.23%)
Feb 02, 2005
2.810
3.030
2.810
2.890
5,100
-0.06(-2.03%)
Feb 01, 2005
3.180
3.180
2.860
2.950
900
-0.02(-0.67%)
Jan 31, 2005
2.810
3.240
2.810
2.970
8,306
-0.03(-1.00%)
Jan 28, 2005
3.170
3.239
2.750
3.000
20,931
-0.05(-1.64%)
Jan 27, 2005
2.980
3.050
2.940
3.050
2,500
+0.05(+1.67%)
Jan 26, 2005
2.900
3.019
2.890
3.000
4,900
-0.02(-0.66%)
Jan 25, 2005
2.890
3.260
2.890
3.020
7,785
-0.21(-6.50%)
Jan 24, 2005
3.420
3.420
3.230
3.230
4,053
-0.17(-5.00%)
Jan 21, 2005
3.450
3.720
3.220
3.400
14,060
+0.20(+6.25%)
Jan 20, 2005
3.200
3.200
3.142
3.200
740
-0.03(-0.87%)
Jan 19, 2005
2.944
3.440
2.931
3.228
11,015
+0.48(+17.38%)
Jan 18, 2005
2.761
2.900
2.750
2.750
8,566
-0.25(-8.33%)
Jan 14, 2005
2.750
3.111
2.750
3.000
14,823
+0.12(+4.17%)
Jan 13, 2005
3.190
3.190
2.829
2.880
20,222
-0.34(-10.56%)
Jan 12, 2005
3.570
3.570
3.150
3.220
8,580
-0.09(-2.75%)
Jan 11, 2005
3.280
3.480
3.250
3.311
11,892
-0.23(-6.47%)
Jan 10, 2005
3.610
3.650
3.330
3.540
18,342
+0.03(+0.85%)
Jan 07, 2005
3.960
4.090
3.350
3.510
57,032
-0.07(-1.93%)
Jan 06, 2005
3.590
3.709
3.350
3.579
31,885
+0.03(+0.82%)
Jan 05, 2005
3.820
3.820
3.200
3.550
11,851
-0.44(-11.03%)
Jan 04, 2005
3.940
4.140
3.820
3.990
10,475
+0.04(+1.01%)
Jan 03, 2005
3.930
4.049
3.930
3.950
1,340
-0.19(-4.61%)
Dec 31, 2004
3.920
4.239
3.920
4.141
9,100
-0.10(-2.33%)
Dec 30, 2004
4.000
4.450
4.000
4.240
7,200
-0.10(-2.28%)
Dec 29, 2004
4.200
4.400
4.080
4.339
10,100
+0.17(+4.05%)
Dec 28, 2004
4.000
4.170
3.950
4.170
11,800
+0.04(+0.97%)
Dec 27, 2004
3.898
4.140
3.898
4.130
13,200
+0.24(+6.17%)
Dec 23, 2004
3.880
3.932
3.880
3.890
5,500
+0.04(+1.01%)
Dec 22, 2004
4.200
4.200
3.630
3.851
24,400
-0.34(-8.09%)
Dec 21, 2004
4.050
4.190
3.920
4.190
36,900
+0.24(+6.08%)
Dec 20, 2004
4.130
4.300
3.750
3.950
47,800
+0.21(+5.61%)
Dec 17, 2004
3.430
3.740
3.310
3.740
51,400
+0.43(+12.99%)
Dec 16, 2004
3.390
3.750
3.020
3.310
185,500
+0.81(+32.40%)
Dec 15, 2004
2.500
2.500
2.400
2.500
5,100
+0.12(+5.04%)
Dec 14, 2004
2.496
2.496
2.370
2.380
1,600
+0.03(+1.28%)
Dec 13, 2004
2.577
2.580
2.300
2.350
11,100
-0.15(-6.00%)
Dec 10, 2004
2.500
2.530
2.500
2.500
1,500
+0.00(+0.00%)
Dec 09, 2004
2.260
2.530
2.260
2.500
12,900
+0.08(+3.31%)
Dec 08, 2004
2.420
2.420
2.390
2.420
2,500
+0.07(+2.98%)
Dec 07, 2004
2.260
2.430
2.260
2.350
3,600
-0.08(-3.29%)
Dec 06, 2004
2.430
2.430
2.410
2.430
5,800
+0.00(+0.00%)
Dec 03, 2004
2.300
2.450
2.300
2.430
6,800
+0.11(+4.74%)
Dec 02, 2004
2.390
2.410
2.320
2.320
2,200
+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
.