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, 2020
2.030
2.105
2.030
2.100
89,500
-0.02(-0.94%)
Feb 27, 2020
2.060
2.140
2.010
2.120
74,062
+0.03(+1.44%)
Feb 26, 2020
2.090
2.190
2.060
2.090
86,534
-0.03(-1.42%)
Feb 25, 2020
2.140
2.270
2.060
2.120
109,505
-0.05(-2.30%)
Feb 24, 2020
2.160
2.181
2.100
2.170
135,473
-0.09(-3.98%)
Feb 21, 2020
2.390
2.470
2.240
2.260
61,100
-0.13(-5.44%)
Feb 20, 2020
2.350
2.390
2.250
2.390
199,267
-0.02(-0.83%)
Feb 19, 2020
2.720
2.780
2.360
2.410
216,064
-0.26(-9.74%)
Feb 18, 2020
2.470
2.690
2.470
2.670
315,755
+0.25(+10.33%)
Feb 14, 2020
2.350
2.440
2.230
2.420
168,500
-0.01(-0.50%)
Feb 13, 2020
2.390
2.450
2.380
2.432
158,409
+0.03(+1.34%)
Feb 12, 2020
2.230
2.420
2.180
2.400
326,662
+0.21(+9.59%)
Feb 11, 2020
2.040
2.260
2.020
2.190
171,553
+0.18(+8.96%)
Feb 10, 2020
1.970
2.031
1.970
2.010
40,884
+0.00(+0.00%)
Feb 07, 2020
2.010
2.065
1.990
2.010
52,600
-0.03(-1.47%)
Feb 06, 2020
2.060
2.090
2.010
2.040
69,423
+0.00(+0.00%)
Feb 05, 2020
2.140
2.140
2.040
2.040
54,264
-0.06(-2.86%)
Feb 04, 2020
2.046
2.150
2.046
2.100
63,673
+0.08(+3.96%)
Feb 03, 2020
2.060
2.110
2.010
2.020
69,726
-0.03(-1.46%)
Jan 31, 2020
2.110
2.110
2.050
2.050
54,100
-0.07(-3.30%)
Jan 30, 2020
2.100
2.120
2.090
2.120
18,277
+0.00(+0.00%)
Jan 29, 2020
2.130
2.150
2.085
2.120
63,926
-0.03(-1.40%)
Jan 28, 2020
2.070
2.160
2.000
2.150
31,678
+0.05(+2.38%)
Jan 27, 2020
2.060
2.200
2.050
2.100
117,965
-0.13(-5.83%)
Jan 24, 2020
2.190
2.290
2.190
2.230
65,100
-0.01(-0.45%)
Jan 23, 2020
2.130
2.250
2.130
2.240
51,991
+0.02(+0.90%)
Jan 22, 2020
2.290
2.290
2.130
2.220
74,415
-0.08(-3.48%)
Jan 21, 2020
2.050
2.300
2.030
2.300
288,182
+0.30(+15.00%)
Jan 17, 2020
1.920
2.030
1.904
2.000
103,800
+0.10(+5.26%)
Jan 16, 2020
1.860
1.920
1.840
1.900
90,036
+0.05(+2.70%)
Jan 15, 2020
1.820
1.910
1.750
1.850
51,236
-0.01(-0.54%)
Jan 14, 2020
1.860
1.900
1.770
1.860
134,912
-0.01(-0.53%)
Jan 13, 2020
1.940
1.965
1.830
1.870
114,048
-0.04(-2.09%)
Jan 10, 2020
2.150
2.150
1.855
1.910
398,600
-0.23(-10.75%)
Jan 09, 2020
2.000
2.230
1.980
2.140
463,845
+0.13(+6.47%)
Jan 08, 2020
1.940
2.100
1.930
2.010
193,389
+0.07(+3.61%)
Jan 07, 2020
2.000
2.170
1.920
1.940
181,769
-0.04(-2.02%)
Jan 06, 2020
2.020
2.120
1.980
1.980
146,838
-0.11(-5.26%)
Jan 03, 2020
2.070
2.200
2.030
2.090
125,100
+0.02(+0.97%)
Jan 02, 2020
2.000
2.130
2.000
2.070
92,327
+0.07(+3.50%)
Dec 31, 2019
1.990
2.030
1.990
2.000
54,700
+0.01(+0.50%)
Dec 30, 2019
1.990
2.050
1.980
1.990
16,077
-0.01(-0.50%)
Dec 27, 2019
2.010
2.030
1.942
2.000
28,400
-0.02(-0.99%)
Dec 26, 2019
1.900
2.020
1.869
2.020
67,337
+0.12(+6.32%)
Dec 24, 2019
1.850
1.910
1.830
1.900
45,500
+0.00(+0.00%)
Dec 23, 2019
1.870
1.910
1.780
1.900
145,264
+0.06(+3.26%)
Dec 20, 2019
1.920
1.940
1.830
1.840
54,100
-0.06(-3.16%)
Dec 19, 2019
1.900
1.930
1.900
1.900
46,150
+0.01(+0.53%)
Dec 18, 2019
1.910
1.970
1.890
1.890
22,066
-0.02(-1.05%)
Dec 17, 2019
2.000
2.000
1.900
1.910
50,010
-0.03(-1.55%)
Dec 16, 2019
2.010
2.020
1.940
1.940
52,606
-0.06(-3.00%)
Dec 13, 2019
1.960
2.025
1.940
2.000
74,400
+0.00(+0.00%)
Dec 12, 2019
2.050
2.080
1.910
2.000
175,981
-0.05(-2.44%)
Dec 11, 2019
2.020
2.050
1.961
2.050
124,215
+0.05(+2.50%)
Dec 10, 2019
2.000
2.080
1.990
2.000
101,393
+0.02(+1.01%)
Dec 09, 2019
1.910
2.060
1.910
1.980
99,172
+0.07(+3.66%)
Dec 06, 2019
1.869
1.940
1.869
1.910
89,400
+0.03(+1.60%)
Dec 05, 2019
1.880
1.970
1.839
1.880
58,502
+0.01(+0.53%)
Dec 04, 2019
1.890
1.890
1.816
1.870
362,793
-0.02(-1.06%)
Dec 03, 2019
1.840
1.890
1.760
1.890
58,365
+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
.