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 (%)
Mar 31, 2010
2.810
2.810
2.650
2.682
62,938
-0.12(-4.20%)
Mar 30, 2010
2.440
2.820
2.440
2.800
112,444
+0.40(+16.67%)
Mar 29, 2010
2.350
2.410
2.280
2.400
24,684
+0.05(+2.13%)
Mar 26, 2010
2.365
2.370
2.240
2.350
17,552
+0.00(+0.00%)
Mar 25, 2010
2.340
2.429
2.260
2.350
34,737
+0.07(+3.07%)
Mar 24, 2010
2.280
2.400
2.200
2.280
43,059
+0.02(+0.88%)
Mar 23, 2010
2.200
2.320
2.200
2.260
13,564
+0.05(+2.26%)
Mar 22, 2010
2.360
2.410
2.150
2.210
15,332
-0.13(-5.56%)
Mar 19, 2010
2.398
2.430
2.340
2.340
10,581
+0.00(+0.00%)
Mar 18, 2010
2.400
2.420
2.340
2.340
14,516
-0.04(-1.68%)
Mar 17, 2010
2.490
2.490
2.380
2.380
7,785
+0.00(+0.00%)
Mar 16, 2010
2.400
2.490
2.380
2.380
9,237
+0.00(+0.00%)
Mar 15, 2010
2.500
2.500
2.320
2.380
25,732
-0.13(-5.18%)
Mar 12, 2010
2.480
2.530
2.460
2.510
16,890
+0.03(+1.21%)
Mar 11, 2010
2.438
2.480
2.330
2.480
4,290
+0.10(+4.20%)
Mar 10, 2010
2.310
2.450
2.310
2.380
14,577
-0.03(-1.24%)
Mar 09, 2010
2.450
2.450
2.340
2.410
5,646
+0.04(+1.69%)
Mar 08, 2010
2.460
2.460
2.310
2.370
15,176
-0.13(-5.20%)
Mar 05, 2010
2.500
2.510
2.355
2.500
48,094
-0.02(-0.79%)
Mar 04, 2010
2.500
2.520
2.420
2.520
17,980
+0.02(+0.80%)
Mar 03, 2010
2.500
2.500
2.290
2.500
22,633
+0.00(+0.00%)
Mar 02, 2010
2.500
2.580
2.460
2.500
19,815
-0.02(-0.79%)
Mar 01, 2010
2.560
2.640
2.510
2.520
35,063
-0.03(-1.14%)
Feb 26, 2010
2.550
2.550
2.500
2.549
12,735
+0.03(+1.15%)
Feb 25, 2010
2.440
2.520
2.210
2.520
18,587
+0.06(+2.44%)
Feb 24, 2010
2.510
2.520
2.400
2.460
28,142
+0.01(+0.41%)
Feb 23, 2010
2.400
2.500
2.370
2.450
64,478
+0.03(+1.24%)
Feb 22, 2010
2.140
2.500
2.100
2.420
97,717
+0.22(+10.00%)
Feb 19, 2010
2.200
2.200
2.100
2.200
18,990
-0.03(-1.35%)
Feb 18, 2010
2.190
2.320
2.190
2.230
4,670
-0.05(-2.26%)
Feb 17, 2010
2.120
2.330
2.100
2.282
43,553
+0.11(+5.14%)
Feb 16, 2010
2.140
2.240
1.950
2.170
28,085
+0.05(+2.36%)
Feb 12, 2010
2.140
2.120
2.120
2.120
10,500
-0.07(-3.20%)
Feb 11, 2010
2.070
2.200
2.010
2.190
17,064
+0.07(+3.30%)
Feb 10, 2010
1.920
2.120
1.890
2.120
22,483
+0.16(+8.16%)
Feb 09, 2010
1.980
2.000
1.820
1.960
17,400
+0.04(+2.08%)
Feb 08, 2010
1.980
1.980
1.820
1.920
5,797
-0.07(-3.52%)
Feb 05, 2010
1.950
2.000
1.830
1.990
24,586
+0.04(+2.05%)
Feb 04, 2010
1.750
1.958
1.730
1.950
22,057
+0.15(+8.34%)
Feb 03, 2010
1.760
1.800
1.650
1.800
6,894
+0.03(+1.69%)
Feb 02, 2010
1.750
1.800
1.710
1.770
18,847
+0.00(+0.00%)
Feb 01, 2010
1.820
1.820
1.670
1.770
14,075
-0.05(-2.75%)
Jan 29, 2010
1.980
1.980
1.760
1.820
43,818
-0.21(-10.34%)
Jan 28, 2010
2.000
2.140
1.900
2.030
32,153
-0.02(-0.98%)
Jan 27, 2010
2.200
2.200
1.900
2.050
56,082
-0.11(-5.09%)
Jan 26, 2010
2.170
2.240
2.010
2.160
74,575
+0.02(+0.93%)
Jan 25, 2010
1.960
2.180
1.950
2.140
110,065
+0.14(+7.00%)
Jan 22, 2010
1.760
2.040
1.630
2.000
92,604
+0.21(+11.73%)
Jan 21, 2010
1.950
1.950
1.770
1.790
31,252
-0.13(-6.77%)
Jan 20, 2010
1.800
1.920
1.710
1.920
122,258
+0.06(+3.23%)
Jan 19, 2010
1.310
1.890
1.310
1.860
267,625
+0.52(+38.81%)
Jan 15, 2010
1.350
1.340
1.340
1.340
6,100
-0.01(-0.74%)
Jan 14, 2010
1.360
1.380
1.320
1.350
3,450
+0.00(+0.00%)
Jan 13, 2010
1.370
1.380
1.350
1.350
13,500
-0.02(-1.46%)
Jan 12, 2010
1.330
1.370
1.330
1.370
2,900
+0.07(+4.98%)
Jan 11, 2010
1.400
1.400
1.300
1.305
25,097
-0.09(-6.79%)
Jan 08, 2010
1.320
1.400
1.260
1.400
13,165
+0.03(+2.19%)
Jan 07, 2010
1.310
1.380
1.310
1.370
40,708
-0.08(-5.45%)
Jan 06, 2010
1.360
1.470
1.310
1.449
39,563
+0.11(+8.05%)
Jan 05, 2010
1.310
1.450
1.310
1.341
13,300
-0.06(-4.21%)
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
.