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
)
11.54
+0.19 (+1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2006
6.000
6.050
5.760
5.801
5,400
-0.20(-3.32%)
Apr 27, 2006
6.200
6.200
5.750
6.000
24,009
-0.15(-2.47%)
Apr 26, 2006
5.950
6.200
5.920
6.152
19,441
+0.15(+2.53%)
Apr 25, 2006
5.776
6.000
5.750
6.000
10,413
+0.25(+4.35%)
Apr 24, 2006
5.740
5.832
5.690
5.750
10,987
-0.17(-2.87%)
Apr 21, 2006
6.020
6.169
5.780
5.920
17,549
-0.16(-2.63%)
Apr 20, 2006
6.200
6.400
6.070
6.080
74,294
-0.12(-1.94%)
Apr 19, 2006
5.760
6.280
5.560
6.200
101,013
+0.68(+12.32%)
Apr 18, 2006
5.500
5.550
5.500
5.520
28,984
-0.12(-2.15%)
Apr 17, 2006
5.800
5.900
5.460
5.641
44,042
-0.13(-2.23%)
Apr 13, 2006
5.160
5.780
5.150
5.770
64,006
+0.70(+13.81%)
Apr 12, 2006
5.120
5.210
5.060
5.070
27,999
-0.05(-0.98%)
Apr 11, 2006
5.280
5.280
5.060
5.120
30,365
-0.10(-1.92%)
Apr 10, 2006
5.050
5.280
5.050
5.220
78,119
+0.14(+2.76%)
Apr 07, 2006
5.050
5.130
5.010
5.080
15,255
+0.06(+1.20%)
Apr 06, 2006
5.050
5.050
4.950
5.020
16,006
+0.02(+0.40%)
Apr 05, 2006
4.840
5.040
4.800
5.000
32,682
+0.13(+2.67%)
Apr 04, 2006
4.882
4.930
4.850
4.870
44,649
-0.03(-0.67%)
Apr 03, 2006
5.050
5.050
4.890
4.903
20,738
-0.15(-2.91%)
Mar 31, 2006
5.150
5.150
4.950
5.050
22,506
-0.03(-0.59%)
Mar 30, 2006
4.940
5.080
4.770
5.080
28,474
+0.06(+1.20%)
Mar 29, 2006
5.100
5.200
5.000
5.020
32,479
+0.02(+0.40%)
Mar 28, 2006
5.000
5.190
4.800
5.000
68,582
+0.08(+1.63%)
Mar 27, 2006
5.390
5.580
4.910
4.920
100,763
-0.38(-7.17%)
Mar 24, 2006
5.000
5.440
4.570
5.300
214,800
+0.80(+17.78%)
Mar 23, 2006
4.400
4.650
4.380
4.500
107,300
+0.14(+3.21%)
Mar 22, 2006
4.140
4.360
4.140
4.360
16,700
+0.11(+2.59%)
Mar 21, 2006
4.300
4.410
4.250
4.250
9,000
-0.10(-2.30%)
Mar 20, 2006
4.010
4.450
4.010
4.350
50,699
+0.29(+7.25%)
Mar 17, 2006
4.010
4.056
4.000
4.056
2,226
-0.02(-0.59%)
Mar 16, 2006
4.270
4.270
3.950
4.080
16,663
+0.16(+4.08%)
Mar 15, 2006
4.000
4.250
3.790
3.920
92,082
+0.02(+0.51%)
Mar 14, 2006
3.800
3.900
3.750
3.900
45,050
+0.14(+3.72%)
Mar 13, 2006
3.970
3.970
3.650
3.760
26,345
-0.15(-3.84%)
Mar 10, 2006
3.990
3.990
3.910
3.910
1,800
+0.01(+0.26%)
Mar 09, 2006
3.800
3.990
3.800
3.900
10,250
+0.17(+4.56%)
Mar 08, 2006
3.790
3.790
3.660
3.730
10,540
-0.02(-0.53%)
Mar 07, 2006
3.870
3.870
3.600
3.750
4,280
-0.11(-2.82%)
Mar 06, 2006
3.720
3.900
3.720
3.859
19,600
+0.11(+2.91%)
Mar 03, 2006
3.860
3.916
3.750
3.750
141,284
-0.25(-6.25%)
Mar 02, 2006
4.000
4.040
3.860
4.000
33,867
+0.00(+0.00%)
Mar 01, 2006
3.900
4.050
3.890
4.000
58,008
+0.25(+6.67%)
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%)
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
.