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
UNCHANGED
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 (%)
Mar 31, 2008
7.840
8.720
7.840
8.450
150,017
+0.84(+11.04%)
Mar 28, 2008
8.030
8.050
7.440
7.610
91,839
-0.49(-6.05%)
Mar 27, 2008
7.990
8.170
7.850
8.100
68,736
+0.03(+0.37%)
Mar 26, 2008
7.700
8.090
7.510
8.070
118,810
+0.98(+13.82%)
Mar 25, 2008
6.740
7.440
6.740
7.090
23,146
+0.52(+7.91%)
Mar 24, 2008
6.300
6.980
6.250
6.570
53,464
+0.32(+5.12%)
Mar 21, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 20, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 19, 2008
6.380
6.400
6.200
6.250
4,847
-0.10(-1.57%)
Mar 18, 2008
6.020
6.400
6.020
6.350
8,263
-0.10(-1.55%)
Mar 17, 2008
6.220
6.500
6.050
6.450
12,591
-0.08(-1.23%)
Mar 14, 2008
6.450
6.540
6.200
6.530
6,478
+0.09(+1.40%)
Mar 13, 2008
6.200
6.550
6.020
6.440
23,429
+0.19(+3.04%)
Mar 12, 2008
6.552
6.552
6.250
6.250
9,858
-0.25(-3.84%)
Mar 11, 2008
6.150
6.510
6.140
6.500
16,292
+0.45(+7.44%)
Mar 10, 2008
6.520
6.520
6.020
6.050
16,020
-0.56(-8.47%)
Mar 07, 2008
6.400
6.720
6.070
6.610
31,233
+0.03(+0.47%)
Mar 06, 2008
6.500
6.740
6.480
6.579
8,550
+0.07(+1.06%)
Mar 05, 2008
6.660
6.740
6.510
6.510
9,477
+0.06(+0.93%)
Mar 04, 2008
7.170
7.190
6.360
6.450
64,140
-0.71(-9.92%)
Mar 03, 2008
7.080
7.390
7.000
7.160
23,041
-0.14(-1.92%)
Feb 29, 2008
7.890
7.890
7.290
7.300
14,754
-0.60(-7.59%)
Feb 28, 2008
8.040
8.160
7.900
7.900
16,351
+0.01(+0.13%)
Feb 27, 2008
7.750
8.260
7.750
7.890
189,715
+0.14(+1.81%)
Feb 26, 2008
7.200
7.750
7.200
7.750
29,595
+0.50(+6.87%)
Feb 25, 2008
7.110
7.490
7.110
7.252
7,710
-0.02(-0.25%)
Feb 22, 2008
7.120
7.490
7.120
7.270
1,700
+0.15(+2.11%)
Feb 21, 2008
6.970
7.250
6.970
7.120
6,242
+0.09(+1.28%)
Feb 20, 2008
6.940
7.070
6.940
7.030
6,388
+0.04(+0.57%)
Feb 19, 2008
7.550
7.550
6.900
6.990
18,664
-0.51(-6.80%)
Feb 18, 2008
7.410
7.500
7.300
7.500
17,803
+0.00(+0.00%)
Feb 15, 2008
7.410
7.500
7.300
7.500
17,803
+0.20(+2.74%)
Feb 14, 2008
7.250
7.350
7.250
7.300
5,345
+0.05(+0.69%)
Feb 13, 2008
7.130
7.280
7.130
7.250
7,387
+0.25(+3.57%)
Feb 12, 2008
7.000
7.150
7.000
7.000
13,990
+0.08(+1.16%)
Feb 11, 2008
6.770
6.970
6.770
6.920
3,984
+0.05(+0.73%)
Feb 08, 2008
7.110
7.130
6.650
6.870
2,210
+0.26(+3.93%)
Feb 07, 2008
6.850
7.240
6.610
6.610
7,950
-0.23(-3.36%)
Feb 06, 2008
7.070
7.070
6.840
6.840
6,400
+0.08(+1.18%)
Feb 05, 2008
6.750
7.210
6.660
6.760
16,013
-0.09(-1.31%)
Feb 04, 2008
6.800
7.120
6.780
6.850
19,924
-0.05(-0.72%)
Feb 01, 2008
6.820
6.900
6.550
6.900
63,243
+0.20(+2.99%)
Jan 31, 2008
6.980
6.980
6.500
6.700
55,384
-0.11(-1.62%)
Jan 30, 2008
6.730
7.000
6.490
6.810
12,996
-0.19(-2.71%)
Jan 29, 2008
7.150
7.180
6.760
7.000
25,028
-0.24(-3.31%)
Jan 28, 2008
6.540
7.240
6.380
7.240
29,005
+0.70(+10.70%)
Jan 25, 2008
6.540
6.750
6.320
6.540
5,712
+0.18(+2.83%)
Jan 24, 2008
6.840
6.840
6.310
6.360
21,173
-0.24(-3.64%)
Jan 23, 2008
6.700
6.900
6.430
6.600
17,926
-0.30(-4.35%)
Jan 22, 2008
6.900
6.900
6.310
6.900
42,768
-0.05(-0.72%)
Jan 21, 2008
6.870
6.950
6.440
6.950
26,315
+0.00(+0.00%)
Jan 18, 2008
6.870
6.950
6.440
6.950
26,315
-0.04(-0.57%)
Jan 17, 2008
7.200
7.250
6.850
6.990
6,408
-0.16(-2.24%)
Jan 16, 2008
7.110
7.290
7.000
7.150
61,916
+0.11(+1.56%)
Jan 15, 2008
7.100
7.150
7.020
7.040
12,749
-0.05(-0.71%)
Jan 14, 2008
6.890
7.100
6.630
7.090
32,007
+0.34(+5.04%)
Jan 11, 2008
6.950
6.990
6.570
6.750
10,581
-0.13(-1.89%)
Jan 10, 2008
6.300
6.950
6.220
6.880
20,312
+0.48(+7.50%)
Jan 09, 2008
6.830
6.830
6.150
6.400
47,115
-0.30(-4.48%)
Jan 08, 2008
6.490
7.090
6.450
6.700
107,008
+1.10(+19.64%)
Jan 07, 2008
6.000
6.100
5.500
5.600
26,661
-0.22(-3.78%)
Jan 04, 2008
5.900
6.100
5.700
5.820
20,411
-0.10(-1.69%)
Jan 03, 2008
5.960
6.100
5.800
5.920
2,998
-0.17(-2.79%)
Jan 02, 2008
6.130
6.130
6.060
6.090
500
-0.01(-0.16%)
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
.