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
)
11.37
-0.17 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2003
2.590
2.590
2.590
2.590
100
+0.06(+2.37%)
Apr 29, 2003
2.530
2.530
2.530
2.530
0
+0.00(+0.00%)
Apr 28, 2003
2.390
2.530
2.390
2.530
900
+0.18(+7.66%)
Apr 25, 2003
2.220
2.350
2.220
2.350
4,100
+0.13(+5.86%)
Apr 24, 2003
2.230
2.330
2.220
2.220
4,200
-0.08(-3.48%)
Apr 23, 2003
2.230
2.300
2.230
2.300
8,100
+0.10(+4.55%)
Apr 22, 2003
2.120
2.200
2.120
2.200
1,800
+0.00(+0.00%)
Apr 21, 2003
2.120
2.200
2.120
2.200
2,800
-0.03(-1.35%)
Apr 17, 2003
2.120
2.230
2.120
2.230
1,200
+0.11(+5.19%)
Apr 16, 2003
2.120
2.120
2.120
2.120
0
+0.00(+0.00%)
Apr 15, 2003
2.120
2.120
2.120
2.120
100
+0.00(+0.00%)
Apr 14, 2003
2.120
2.120
2.120
2.120
2,600
+0.00(+0.00%)
Apr 11, 2003
2.190
2.190
2.080
2.120
3,400
-0.18(-7.83%)
Apr 10, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 09, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 08, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 07, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 04, 2003
2.220
2.300
2.220
2.300
1,100
+0.06(+2.68%)
Apr 03, 2003
2.340
2.340
2.240
2.240
600
-0.11(-4.68%)
Apr 02, 2003
2.260
2.350
2.260
2.350
300
+0.11(+4.91%)
Apr 01, 2003
2.270
2.270
2.240
2.240
3,200
-0.11(-4.68%)
Mar 31, 2003
2.290
2.350
2.250
2.350
300
-0.14(-5.62%)
Mar 28, 2003
2.490
2.490
2.490
2.490
0
+0.00(+0.00%)
Mar 27, 2003
2.390
2.490
2.340
2.490
400
+0.13(+5.51%)
Mar 26, 2003
2.390
2.390
2.360
2.360
300
-0.11(-4.45%)
Mar 25, 2003
2.490
2.650
2.400
2.470
10,600
+0.02(+0.82%)
Mar 24, 2003
2.210
2.450
2.210
2.450
2,900
+0.25(+11.36%)
Mar 21, 2003
2.080
2.200
2.040
2.200
2,100
+0.12(+5.77%)
Mar 20, 2003
1.990
2.080
1.990
2.080
1,300
+0.03(+1.46%)
Mar 19, 2003
1.850
2.050
1.780
2.050
4,400
+0.22(+12.02%)
Mar 18, 2003
1.830
1.830
1.830
1.830
100
+0.07(+3.98%)
Mar 17, 2003
1.760
1.760
1.760
1.760
300
-0.06(-3.30%)
Mar 14, 2003
1.820
1.820
1.820
1.820
0
+0.00(+0.00%)
Mar 13, 2003
1.820
1.820
1.820
1.820
0
+0.00(+0.00%)
Mar 12, 2003
1.820
1.820
1.820
1.820
100
-0.03(-1.62%)
Mar 11, 2003
1.950
1.950
1.850
1.850
1,200
-0.16(-7.96%)
Mar 07, 2003
1.970
2.010
1.950
2.010
1,800
+0.06(+3.08%)
Mar 06, 2003
1.850
1.970
1.850
1.950
92,200
+0.10(+5.41%)
Mar 05, 2003
1.850
1.850
1.850
1.850
0
+0.00(+0.00%)
Mar 04, 2003
1.850
1.860
1.850
1.850
900
+0.05(+2.78%)
Mar 03, 2003
1.820
1.920
1.800
1.800
2,600
+0.03(+1.64%)
Feb 28, 2003
1.870
1.950
1.740
1.771
7,100
-0.22(-11.01%)
Feb 27, 2003
2.320
2.320
1.940
1.990
3,000
-0.41(-17.08%)
Feb 26, 2003
2.400
2.400
2.400
2.400
0
+0.00(+0.00%)
Feb 25, 2003
2.460
2.460
2.400
2.400
200
+0.07(+3.00%)
Feb 24, 2003
2.330
2.330
2.330
2.330
0
+0.00(+0.00%)
Feb 21, 2003
2.330
2.330
2.330
2.330
100
+0.00(+0.00%)
Feb 20, 2003
2.330
2.330
2.330
2.330
400
+0.00(+0.00%)
Feb 19, 2003
2.280
2.530
2.280
2.330
3,200
+0.01(+0.43%)
Feb 18, 2003
2.320
2.320
2.320
2.320
200
+0.00(+0.00%)
Feb 14, 2003
1.970
2.390
1.890
2.320
6,500
+0.30(+14.85%)
Feb 13, 2003
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Feb 12, 2003
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Feb 11, 2003
2.020
2.020
2.000
2.020
2,600
-0.03(-1.46%)
Feb 10, 2003
2.050
2.050
2.050
2.050
100
-0.01(-0.49%)
Feb 07, 2003
2.100
2.100
2.050
2.060
3,700
-0.02(-0.96%)
Feb 06, 2003
2.200
2.200
2.080
2.080
10,300
-0.16(-7.14%)
Feb 05, 2003
2.240
2.240
2.240
2.240
100
-0.01(-0.44%)
Feb 04, 2003
2.320
2.370
2.250
2.250
3,000
-0.12(-5.06%)
Feb 03, 2003
2.310
2.370
2.280
2.370
1,700
+0.08(+3.49%)
Jan 31, 2003
2.290
2.330
2.160
2.290
18,300
-0.20(-8.03%)
Jan 30, 2003
2.490
2.490
2.490
2.490
0
-0.00(-0.04%)
Jan 29, 2003
2.491
2.491
2.491
2.491
400
+0.00(+0.04%)
Jan 28, 2003
2.490
2.490
2.490
2.490
400
-0.04(-1.54%)
Jan 27, 2003
2.720
2.720
2.520
2.529
2,500
-0.20(-7.36%)
Jan 24, 2003
2.740
2.740
2.720
2.730
1,300
+0.00(+0.00%)
Jan 23, 2003
2.730
2.730
2.730
2.730
100
+0.00(+0.00%)
Jan 22, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 21, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 17, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 16, 2003
2.730
2.730
2.730
2.730
400
+0.00(+0.00%)
Jan 15, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 14, 2003
2.720
2.730
2.720
2.730
400
+0.00(+0.00%)
Jan 13, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 10, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 09, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 08, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 07, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 03, 2003
2.690
2.730
2.690
2.730
1,100
-0.01(-0.36%)
Jan 02, 2003
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Dec 31, 2002
2.350
2.740
2.350
2.740
1,400
+0.36(+15.13%)
Dec 30, 2002
2.420
2.420
2.250
2.380
20,100
-0.04(-1.65%)
Dec 27, 2002
2.420
2.420
2.420
2.420
1,000
-0.02(-0.82%)
Dec 26, 2002
2.650
2.650
2.440
2.440
4,200
-0.22(-8.27%)
Dec 24, 2002
2.730
2.730
2.650
2.660
3,800
-0.07(-2.56%)
Dec 23, 2002
2.720
2.910
2.730
2.730
4,200
-0.18(-6.19%)
Dec 20, 2002
2.720
2.910
2.660
2.910
2,900
+0.18(+6.59%)
Dec 19, 2002
2.840
2.840
2.720
2.730
500
+0.01(+0.37%)
Dec 18, 2002
3.100
3.100
2.720
2.720
1,600
-0.37(-11.97%)
Dec 17, 2002
2.820
3.090
2.820
3.090
4,600
+0.29(+10.40%)
Dec 16, 2002
2.540
2.799
2.460
2.799
95,600
+0.30(+11.96%)
Dec 13, 2002
2.460
2.500
2.460
2.500
1,400
+0.04(+1.63%)
Dec 12, 2002
2.460
2.460
2.460
2.460
0
+0.00(+0.00%)
Dec 11, 2002
2.460
2.460
2.460
2.460
100
-0.04(-1.60%)
Dec 10, 2002
2.530
2.570
2.450
2.500
21,500
-0.05(-1.96%)
Dec 09, 2002
2.880
3.040
2.550
2.550
31,700
-0.34(-11.76%)
Dec 06, 2002
2.980
2.980
2.890
2.890
3,700
-0.11(-3.63%)
Dec 05, 2002
2.900
3.000
2.900
2.999
1,700
+0.12(+4.13%)
Dec 04, 2002
2.900
2.900
2.880
2.880
1,400
-0.04(-1.40%)
Dec 03, 2002
2.921
2.921
2.921
2.921
0
+0.00(+0.00%)
Dec 02, 2002
2.920
3.030
2.920
2.921
3,600
-0.05(-1.65%)
Nov 29, 2002
2.950
2.970
2.950
2.970
200
+0.05(+1.71%)
Nov 27, 2002
2.900
2.950
2.900
2.920
10,300
+0.01(+0.34%)
Nov 26, 2002
2.910
2.911
2.910
2.910
700
+0.00(+0.00%)
Nov 25, 2002
3.000
3.000
2.910
2.910
200
-0.08(-2.68%)
Nov 22, 2002
2.710
3.000
2.710
2.990
3,900
+0.25(+9.16%)
Nov 21, 2002
2.739
2.739
2.739
2.739
500
+0.01(+0.33%)
Nov 20, 2002
3.030
3.030
2.570
2.730
5,900
-0.22(-7.46%)
Nov 19, 2002
2.960
2.960
2.950
2.950
2,000
+0.01(+0.34%)
Nov 18, 2002
2.960
2.960
2.940
2.940
2,900
-0.01(-0.34%)
Nov 15, 2002
2.950
2.950
2.950
2.950
8,500
-0.05(-1.67%)
Nov 14, 2002
2.940
3.000
2.940
3.000
1,100
+0.10(+3.45%)
Nov 13, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 12, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 11, 2002
2.850
2.900
2.790
2.900
3,300
+0.05(+1.75%)
Nov 08, 2002
3.150
3.150
2.850
2.850
6,800
-0.34(-10.66%)
Nov 07, 2002
3.320
3.320
3.190
3.190
3,800
-0.16(-4.78%)
Nov 06, 2002
3.200
3.350
3.200
3.350
300
+0.20(+6.35%)
Nov 05, 2002
3.160
3.160
3.150
3.150
200
-0.10(-3.08%)
Nov 04, 2002
3.240
3.250
3.240
3.250
200
+0.12(+3.83%)
Nov 01, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 31, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 30, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 29, 2002
3.296
3.296
3.130
3.130
2,500
-0.22(-6.57%)
Oct 28, 2002
3.070
3.350
3.070
3.350
3,600
+0.30(+9.84%)
Oct 25, 2002
2.980
3.059
2.980
3.050
1,495
+0.07(+2.38%)
Oct 24, 2002
2.979
2.979
2.979
2.979
0
+0.00(+0.00%)
Oct 23, 2002
2.890
2.980
2.890
2.979
3,800
+0.15(+5.27%)
Oct 22, 2002
2.930
2.950
2.760
2.830
9,700
-0.11(-3.74%)
Oct 21, 2002
2.760
2.940
2.700
2.940
7,100
+0.06(+2.08%)
Oct 18, 2002
2.680
2.880
2.679
2.880
3,600
+0.18(+6.67%)
Oct 17, 2002
2.590
2.700
2.560
2.700
1,900
+0.11(+4.25%)
Oct 16, 2002
2.500
2.590
2.300
2.590
55,600
+0.11(+4.48%)
Oct 15, 2002
2.270
2.480
2.260
2.479
7,800
+0.08(+3.29%)
Oct 14, 2002
2.400
2.400
2.400
2.400
0
+0.00(+0.00%)
Oct 11, 2002
2.370
2.400
2.370
2.400
200
+0.14(+6.19%)
Oct 10, 2002
2.200
2.360
2.200
2.260
4,300
+0.01(+0.44%)
Oct 09, 2002
2.259
2.260
2.250
2.250
3,100
+0.00(+0.00%)
Oct 08, 2002
2.250
2.300
2.250
2.250
11,000
-0.15(-6.25%)
Oct 07, 2002
2.810
2.810
1.850
2.400
16,401
-0.29(-10.78%)
Oct 04, 2002
3.550
3.550
2.630
2.690
10,900
-0.86(-24.23%)
Oct 02, 2002
3.710
3.711
3.550
3.550
2,350
-0.16(-4.31%)
Oct 01, 2002
3.860
3.930
3.710
3.710
1,800
-0.10(-2.62%)
Sep 30, 2002
3.911
3.911
3.810
3.810
1,000
-0.14(-3.54%)
Sep 27, 2002
3.970
3.970
3.950
3.950
200
-0.06(-1.50%)
Sep 26, 2002
4.010
4.010
4.010
4.010
100
-0.05(-1.23%)
Sep 25, 2002
4.160
4.160
4.060
4.060
600
-0.10(-2.40%)
Sep 24, 2002
4.160
4.160
4.160
4.160
100
-0.09(-2.12%)
Sep 23, 2002
4.360
4.360
4.250
4.250
1,800
-0.18(-4.06%)
Sep 20, 2002
4.470
4.470
4.430
4.430
1,300
-0.10(-2.21%)
Sep 19, 2002
4.801
4.850
4.530
4.530
3,400
-0.33(-6.79%)
Sep 18, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 17, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 16, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 13, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 12, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 11, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 10, 2002
4.910
4.910
4.860
4.860
2,800
-0.10(-2.02%)
Sep 09, 2002
5.000
5.000
4.960
4.960
200
-0.04(-0.80%)
Sep 06, 2002
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Sep 05, 2002
5.000
5.000
5.000
5.000
300
+0.00(+0.00%)
Sep 04, 2002
5.120
5.120
5.000
5.000
4,500
-0.26(-4.94%)
Sep 03, 2002
5.300
5.300
5.260
5.260
5,900
-0.03(-0.57%)
Aug 30, 2002
5.330
5.330
5.290
5.290
5,100
+0.02(+0.38%)
Aug 29, 2002
5.270
5.270
5.270
5.270
0
+0.00(+0.00%)
Aug 28, 2002
5.270
5.270
5.270
5.270
800
-0.00(-0.02%)
Aug 27, 2002
5.210
5.360
5.210
5.271
1,600
+0.12(+2.35%)
Aug 26, 2002
5.200
5.200
5.200
5.150
700
+0.05(+0.96%)
Aug 23, 2002
5.200
5.200
5.101
5.101
700
-0.10(-1.88%)
Aug 22, 2002
5.199
5.199
5.199
5.199
0
+0.00(+0.00%)
Aug 21, 2002
5.002
5.199
5.002
5.199
400
+0.05(+0.95%)
Aug 20, 2002
5.000
5.200
5.000
5.150
2,600
+0.15(+3.00%)
Aug 16, 2002
4.950
5.000
4.948
5.000
7,900
+0.05(+1.03%)
Aug 15, 2002
4.849
4.949
4.681
4.949
500
+0.10(+2.04%)
Aug 14, 2002
3.998
4.940
3.998
4.850
5,900
+0.75(+18.29%)
Aug 13, 2002
3.900
4.100
3.900
4.100
1,000
+0.20(+5.13%)
Aug 12, 2002
4.100
4.100
3.900
3.900
900
-0.20(-4.85%)
Aug 07, 2002
4.099
4.099
4.099
4.099
100
+0.10(+2.50%)
Aug 06, 2002
4.000
4.000
3.999
3.999
600
+0.00(+0.00%)
Aug 05, 2002
3.750
3.999
3.750
3.999
1,700
+0.00(+0.00%)
Aug 02, 2002
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Aug 01, 2002
3.723
3.999
3.723
3.999
300
-0.20(-4.76%)
Jul 31, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 30, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 29, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 26, 2002
4.250
4.250
3.700
4.199
6,100
-0.05(-1.18%)
Jul 25, 2002
4.100
4.250
3.850
4.249
2,840,000
+0.00(+0.00%)
Jul 24, 2002
4.249
4.249
4.249
4.249
0
+0.00(+0.00%)
Jul 23, 2002
4.060
4.249
4.000
4.249
14,200
+0.19(+4.66%)
Jul 22, 2002
4.420
4.420
3.910
4.060
3,200
-0.35(-7.94%)
Jul 19, 2002
4.410
4.410
4.410
4.410
0
-0.19(-4.13%)
Jul 17, 2002
4.500
4.600
4.350
4.600
1,000
-0.39(-7.82%)
Jul 12, 2002
4.990
4.990
4.990
4.990
100
-0.01(-0.20%)
Jul 11, 2002
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Jul 10, 2002
5.000
5.000
5.000
5.000
100
+0.00(+0.00%)
Jul 09, 2002
5.110
5.110
5.000
5.000
2,400
-0.15(-2.91%)
Jul 08, 2002
5.600
5.600
5.150
5.150
1,900
-0.45(-8.04%)
Jul 05, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jul 04, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jul 03, 2002
5.600
5.600
5.600
5.600
500
+0.14(+2.56%)
Jul 02, 2002
5.460
5.460
5.460
5.460
0
+0.00(+0.00%)
Jul 01, 2002
5.460
5.460
5.460
5.460
0
+0.00(+0.00%)
Jun 28, 2002
5.460
5.600
5.460
5.460
27,900
+0.00(+0.00%)
Jun 27, 2002
5.500
5.550
5.460
5.460
2,500
-0.04(-0.73%)
Jun 26, 2002
5.600
5.600
5.500
5.500
3,400
-0.10(-1.79%)
Jun 25, 2002
5.600
5.601
5.600
5.600
8,500
+0.00(+0.00%)
Jun 21, 2002
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Jun 20, 2002
5.600
5.600
5.600
5.600
1,100
+0.00(+0.00%)
Jun 19, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jun 18, 2002
5.600
5.600
5.600
5.600
3,400
-0.12(-2.08%)
Jun 17, 2002
5.719
5.719
5.719
5.719
0
+0.00(+0.00%)
Jun 14, 2002
5.719
5.719
5.719
5.719
0
+0.00(+0.00%)
Jun 12, 2002
5.600
5.719
5.600
5.719
1,900
+0.12(+2.13%)
Jun 11, 2002
5.610
5.610
5.600
5.600
900
-0.01(-0.18%)
Jun 10, 2002
5.610
5.610
5.610
5.610
200
+0.01(+0.18%)
Jun 07, 2002
5.600
5.610
5.600
5.600
1,500
-0.15(-2.61%)
Jun 06, 2002
5.611
5.750
5.600
5.750
4,500
-0.13(-2.21%)
Jun 05, 2002
5.880
5.880
5.880
5.880
300
-0.07(-1.16%)
May 31, 2002
5.750
5.949
5.750
5.949
1,200
+0.35(+6.22%)
May 28, 2002
5.650
5.650
5.600
5.601
5,700
+0.00(+0.01%)
May 27, 2002
5.610
5.610
5.600
5.600
1,900
+0.00(+0.00%)
May 24, 2002
5.610
5.610
5.600
5.600
1,900
+0.00(+0.00%)
May 23, 2002
5.650
5.650
5.650
5.600
400
-0.10(-1.75%)
May 22, 2002
5.610
5.700
5.610
5.700
800
+0.15(+2.70%)
May 21, 2002
5.790
5.790
5.550
5.550
6,200
-0.20(-3.48%)
May 20, 2002
5.700
5.750
5.600
5.750
4,600
+0.05(+0.88%)
May 17, 2002
5.700
5.700
5.650
5.700
10,800
+0.10(+1.79%)
May 16, 2002
5.600
5.600
5.600
5.600
3,500
+0.00(+0.00%)
May 15, 2002
5.600
5.600
5.600
5.600
700
-0.00(-0.02%)
May 14, 2002
5.300
5.740
5.300
5.601
4,500
+0.40(+7.71%)
May 13, 2002
5.350
5.350
5.120
5.200
1,400
-0.20(-3.70%)
May 10, 2002
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 09, 2002
5.500
5.500
5.400
5.400
7,300
-0.15(-2.70%)
May 08, 2002
5.310
5.550
5.300
5.550
9,300
+0.20(+3.74%)
May 07, 2002
5.250
5.350
5.250
5.350
4,700
+0.15(+2.88%)
May 06, 2002
5.200
5.250
5.200
5.200
5,900
-0.05(-0.95%)
May 03, 2002
5.100
5.250
5.100
5.250
500
+0.25(+4.98%)
May 02, 2002
5.000
5.001
5.000
5.001
900
+0.15(+3.11%)
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
.