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
)
13.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2009
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
Mar 02, 2009
1.070
1.070
0.8600
0.8980
173,729
-0.17(-16.07%)
Feb 27, 2009
1.084
1.110
1.070
1.070
7,037
-0.06(-5.31%)
Feb 26, 2009
1.170
1.180
1.080
1.130
27,400
+0.03(+2.73%)
Feb 25, 2009
1.180
1.210
1.100
1.100
3,663
+0.02(+1.85%)
Feb 24, 2009
1.210
1.210
1.080
1.080
24,900
-0.06(-5.26%)
Feb 23, 2009
1.230
1.300
1.140
1.140
15,097
-0.06(-5.32%)
Feb 20, 2009
1.170
1.290
1.143
1.204
6,532
+0.02(+2.03%)
Feb 19, 2009
1.180
1.260
1.170
1.180
5,562
+0.00(+0.00%)
Feb 18, 2009
1.200
1.200
1.170
1.180
6,567
+0.02(+1.72%)
Feb 17, 2009
1.180
1.380
1.150
1.160
36,322
-0.02(-1.69%)
Feb 13, 2009
1.250
1.250
1.180
1.180
25,898
-0.04(-3.28%)
Feb 12, 2009
1.250
1.300
1.220
1.220
46,510
-0.07(-5.43%)
Feb 11, 2009
1.390
1.440
1.290
1.290
9,141
-0.03(-2.27%)
Feb 10, 2009
1.394
1.405
1.320
1.320
15,807
-0.07(-5.04%)
Feb 09, 2009
1.390
1.470
1.350
1.390
16,800
-0.00(-0.14%)
Feb 06, 2009
1.310
1.450
1.310
1.392
55,240
+0.04(+3.11%)
Feb 05, 2009
1.350
1.400
1.320
1.350
32,185
-0.03(-2.17%)
Feb 04, 2009
1.445
1.450
1.380
1.380
55,897
-0.05(-3.50%)
Feb 03, 2009
1.450
1.450
1.430
1.430
23,568
+0.00(+0.00%)
Feb 02, 2009
1.470
1.500
1.380
1.430
31,850
-0.03(-2.05%)
Jan 30, 2009
1.471
1.489
1.460
1.460
9,154
-0.01(-0.68%)
Jan 29, 2009
1.490
1.500
1.470
1.470
10,936
-0.03(-2.00%)
Jan 28, 2009
1.670
1.674
1.470
1.500
74,311
-0.05(-3.23%)
Jan 27, 2009
1.600
1.600
1.550
1.550
10,435
-0.04(-2.52%)
Jan 26, 2009
1.690
1.690
1.580
1.590
14,075
-0.03(-1.85%)
Jan 23, 2009
1.639
1.639
1.565
1.620
16,612
+0.04(+2.53%)
Jan 22, 2009
1.640
1.640
1.570
1.580
30,750
-0.06(-3.66%)
Jan 21, 2009
1.700
1.700
1.600
1.640
19,102
+0.05(+3.14%)
Jan 20, 2009
1.890
1.890
1.580
1.590
59,233
-0.21(-11.67%)
Jan 16, 2009
1.950
1.950
1.800
1.800
48,230
-0.13(-6.74%)
Jan 15, 2009
2.050
2.050
1.920
1.930
36,017
-0.13(-6.31%)
Jan 14, 2009
2.080
2.100
2.060
2.060
11,306
-0.02(-0.96%)
Jan 13, 2009
2.100
2.200
2.080
2.080
8,684
-0.04(-1.89%)
Jan 12, 2009
2.270
2.270
2.110
2.120
29,089
-0.07(-3.20%)
Jan 09, 2009
2.200
2.300
2.140
2.190
20,313
-0.06(-2.67%)
Jan 08, 2009
2.150
2.290
2.130
2.250
15,527
+0.14(+6.64%)
Jan 07, 2009
2.490
2.490
1.910
2.110
175,429
-0.57(-21.27%)
Jan 06, 2009
2.700
2.880
2.650
2.680
41,688
+0.01(+0.37%)
Jan 05, 2009
2.430
2.700
2.400
2.670
59,422
+0.27(+11.25%)
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
.