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, 2006
3.570
3.750
3.580
3.750
11,421
+0.18(+5.04%)
Feb 27, 2006
3.531
3.590
3.530
3.570
7,664
-0.08(-2.06%)
Feb 24, 2006
3.680
3.700
3.510
3.645
34,729
-0.32(-8.07%)
Feb 23, 2006
3.870
4.000
3.550
3.965
26,608
-0.04(-0.88%)
Feb 22, 2006
4.040
4.040
3.880
4.000
4,700
-0.04(-0.99%)
Feb 21, 2006
4.120
4.120
3.860
4.040
1,743
+0.04(+1.00%)
Feb 17, 2006
3.980
4.040
3.935
4.000
4,600
+0.05(+1.27%)
Feb 16, 2006
3.950
4.050
3.950
3.950
8,200
+0.05(+1.28%)
Feb 15, 2006
3.910
3.925
3.900
3.900
11,509
-0.03(-0.76%)
Feb 14, 2006
3.710
3.930
3.660
3.930
27,249
+0.22(+5.93%)
Feb 13, 2006
3.710
3.710
3.710
3.710
1,400
+0.03(+0.82%)
Feb 10, 2006
3.590
3.680
3.550
3.680
9,301
+0.01(+0.27%)
Feb 09, 2006
3.670
3.670
3.670
3.670
1,500
-0.10(-2.63%)
Feb 08, 2006
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Feb 07, 2006
3.800
3.800
3.769
3.769
200
+0.02(+0.51%)
Feb 06, 2006
3.630
3.750
3.580
3.750
10,719
+0.01(+0.27%)
Feb 03, 2006
3.740
3.740
3.740
3.740
0
+0.00(+0.00%)
Feb 02, 2006
3.850
3.850
3.740
3.740
1,140
+0.05(+1.36%)
Feb 01, 2006
3.685
3.690
3.630
3.690
8,000
-0.05(-1.32%)
Jan 31, 2006
3.739
3.739
3.739
3.739
0
+0.00(+0.00%)
Jan 30, 2006
3.740
3.740
3.739
3.739
2,600
+0.04(+1.06%)
Jan 27, 2006
3.700
3.700
3.700
3.700
4,175
+0.00(+0.00%)
Jan 26, 2006
3.650
3.700
3.650
3.700
1,425
+0.00(+0.00%)
Jan 25, 2006
3.650
3.700
3.650
3.700
1,550
+0.07(+1.93%)
Jan 24, 2006
3.630
3.700
3.630
3.630
3,850
-0.07(-1.89%)
Jan 23, 2006
3.600
3.700
3.570
3.700
6,000
+0.00(+0.00%)
Jan 20, 2006
3.760
3.770
3.560
3.700
15,200
+0.00(+0.00%)
Jan 19, 2006
3.660
3.790
3.530
3.700
40,201
+0.00(+0.00%)
Jan 18, 2006
3.660
3.750
3.600
3.700
19,095
-0.00(-0.00%)
Jan 17, 2006
3.660
3.840
3.660
3.700
5,304
-0.01(-0.27%)
Jan 13, 2006
3.750
3.820
3.710
3.710
9,486
-0.07(-1.85%)
Jan 12, 2006
3.850
3.940
3.780
3.780
25,500
+0.00(+0.00%)
Jan 11, 2006
3.890
3.930
3.710
3.780
3,125
-0.22(-5.50%)
Jan 10, 2006
4.010
4.010
3.720
4.000
30,479
+0.00(+0.00%)
Jan 09, 2006
4.000
4.040
3.840
4.000
40,689
+0.03(+0.76%)
Jan 06, 2006
4.480
4.480
3.550
3.970
162,452
-0.62(-13.56%)
Jan 05, 2006
4.500
4.650
4.400
4.593
49,623
+0.09(+2.06%)
Jan 04, 2006
4.480
4.600
4.240
4.500
169,580
+0.36(+8.70%)
Jan 03, 2006
4.100
4.280
3.910
4.140
59,148
+0.05(+1.29%)
Dec 30, 2005
4.060
4.090
3.801
4.087
28,467
+0.03(+0.67%)
Dec 29, 2005
3.950
4.060
3.650
4.060
44,650
+0.10(+2.53%)
Dec 28, 2005
3.860
4.000
3.400
3.960
67,700
+0.06(+1.54%)
Dec 27, 2005
4.000
4.070
3.830
3.900
26,500
-0.07(-1.76%)
Dec 23, 2005
3.670
3.970
3.570
3.970
20,974
+0.31(+8.47%)
Dec 22, 2005
3.640
3.660
3.480
3.660
12,002
+0.18(+5.17%)
Dec 21, 2005
3.710
3.710
3.480
3.480
6,598
-0.00(-0.06%)
Dec 20, 2005
3.660
3.727
3.400
3.482
4,950
+0.06(+1.81%)
Dec 19, 2005
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Dec 16, 2005
3.490
3.490
3.410
3.420
1,080
-0.03(-0.87%)
Dec 15, 2005
3.450
3.450
3.400
3.450
5,300
-0.02(-0.58%)
Dec 14, 2005
3.470
3.500
3.410
3.470
3,650
+0.00(+0.00%)
Dec 13, 2005
3.470
3.540
3.470
3.470
3,500
+0.07(+2.06%)
Dec 12, 2005
3.410
3.410
3.400
3.400
772
-0.01(-0.29%)
Dec 09, 2005
3.520
3.520
3.410
3.410
3,200
-0.07(-2.01%)
Dec 08, 2005
3.440
3.530
3.440
3.480
13,000
+0.04(+1.16%)
Dec 07, 2005
3.460
3.460
3.440
3.440
5,527
-0.01(-0.29%)
Dec 06, 2005
3.550
3.550
3.440
3.450
5,037
-0.10(-2.82%)
Dec 05, 2005
3.471
3.550
3.471
3.550
1,749
+0.05(+1.43%)
Dec 02, 2005
3.490
3.540
3.429
3.500
2,177
+0.09(+2.64%)
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
.