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
)
11.64
-0.12 (-1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2016
1.450
1.450
1.410
1.410
7,406
-0.01(-0.70%)
Apr 28, 2016
1.460
1.500
1.420
1.420
1,180
-0.09(-5.96%)
Apr 27, 2016
1.510
1.540
1.510
1.510
1,116
+0.09(+6.34%)
Apr 26, 2016
1.500
1.550
1.420
1.420
5,553
-0.09(-5.96%)
Apr 25, 2016
1.520
1.550
1.505
1.510
2,801
-0.04(-2.58%)
Apr 22, 2016
1.550
1.728
1.530
1.550
7,725
-0.01(-0.64%)
Apr 21, 2016
1.510
1.590
1.500
1.560
12,200
+0.05(+3.31%)
Apr 20, 2016
1.430
1.600
1.430
1.510
4,348
+0.01(+0.67%)
Apr 19, 2016
1.700
1.700
1.500
1.500
33,249
-0.08(-5.06%)
Apr 18, 2016
1.610
1.650
1.580
1.580
9,930
-0.07(-4.24%)
Apr 15, 2016
1.480
1.730
1.480
1.650
5,194
+0.16(+10.74%)
Apr 14, 2016
1.670
1.682
1.410
1.490
28,570
-0.15(-9.15%)
Apr 13, 2016
1.732
1.760
1.620
1.640
6,808
+0.02(+1.23%)
Apr 12, 2016
1.700
1.700
1.570
1.620
18,568
-0.03(-1.82%)
Apr 11, 2016
1.530
1.650
1.500
1.650
24,838
+0.16(+10.77%)
Apr 08, 2016
1.464
1.670
1.442
1.490
18,513
+0.07(+4.90%)
Apr 07, 2016
1.350
1.480
1.350
1.420
11,221
+0.10(+7.58%)
Apr 06, 2016
1.210
1.330
1.210
1.320
15,640
+0.08(+6.45%)
Apr 05, 2016
1.210
1.270
1.210
1.240
13,571
+0.03(+2.48%)
Apr 04, 2016
1.170
1.210
1.170
1.210
6,624
+0.05(+4.31%)
Apr 01, 2016
1.200
1.200
1.160
1.160
2,417
+0.01(+0.87%)
Mar 31, 2016
1.164
1.164
1.110
1.150
27,021
-0.03(-2.54%)
Mar 30, 2016
1.140
1.250
1.140
1.180
17,871
+0.00(+0.00%)
Mar 29, 2016
1.230
1.270
1.135
1.180
2,862
-0.02(-1.67%)
Mar 28, 2016
1.140
1.200
1.110
1.200
19,601
+0.06(+5.27%)
Mar 24, 2016
1.120
1.140
1.140
1.140
25,700
+0.02(+1.78%)
Mar 23, 2016
1.140
1.140
1.120
1.120
10,133
+0.01(+1.05%)
Mar 22, 2016
1.108
1.108
1.108
1.108
305
-0.03(-2.76%)
Mar 21, 2016
1.090
1.140
1.090
1.140
6,320
+0.06(+5.55%)
Mar 18, 2016
1.140
1.140
1.080
1.080
1,883
-0.05(-4.42%)
Mar 17, 2016
1.140
1.140
1.130
1.130
386
+0.03(+2.72%)
Mar 16, 2016
1.070
1.100
1.070
1.100
3,848
+0.04(+3.78%)
Mar 15, 2016
1.090
1.100
1.010
1.060
60,837
-0.07(-6.19%)
Mar 14, 2016
1.120
1.160
1.030
1.130
23,072
+0.01(+0.89%)
Mar 11, 2016
1.150
1.150
1.100
1.120
23,227
-0.03(-2.61%)
Mar 10, 2016
1.150
1.160
1.150
1.150
6,739
-0.03(-2.54%)
Mar 09, 2016
1.170
1.180
1.150
1.180
4,507
+0.04(+3.51%)
Mar 08, 2016
1.190
1.190
1.140
1.140
4,904
-0.05(-4.20%)
Mar 07, 2016
1.190
1.190
1.150
1.190
6,320
-0.01(-0.83%)
Mar 04, 2016
1.200
1.210
1.200
1.200
33,274
+0.00(+0.00%)
Mar 03, 2016
1.190
1.210
1.163
1.200
27,601
+0.01(+0.84%)
Mar 02, 2016
1.100
1.200
1.050
1.190
40,676
+0.07(+6.25%)
Mar 01, 2016
1.260
1.260
1.120
1.120
30,234
-0.07(-5.88%)
Feb 29, 2016
1.150
1.350
1.100
1.190
56,999
+0.11(+10.19%)
Feb 26, 2016
1.150
1.170
1.080
1.080
17,524
-0.17(-13.60%)
Feb 25, 2016
1.152
1.250
1.140
1.250
11,700
+0.01(+0.81%)
Feb 24, 2016
1.231
1.250
1.140
1.240
12,697
-0.01(-0.80%)
Feb 23, 2016
1.220
1.250
1.220
1.250
1,790
+0.03(+2.46%)
Feb 22, 2016
1.267
1.267
1.220
1.220
11,054
+0.03(+2.52%)
Feb 19, 2016
1.290
1.290
1.190
1.190
5,267
+0.03(+2.58%)
Feb 18, 2016
1.280
1.280
1.160
1.160
3,477
-0.13(-10.07%)
Feb 17, 2016
1.210
1.310
1.190
1.290
33,537
+0.22(+20.57%)
Feb 16, 2016
1.153
1.153
1.010
1.070
3,709
-0.06(-5.65%)
Feb 12, 2016
1.130
1.134
1.134
1.134
800
+0.02(+2.16%)
Feb 11, 2016
1.130
1.130
1.080
1.110
5,926
-0.01(-0.89%)
Feb 10, 2016
1.100
1.120
1.100
1.120
707
+0.01(+0.90%)
Feb 09, 2016
1.124
1.150
1.010
1.110
24,286
-0.01(-1.33%)
Feb 08, 2016
1.125
1.125
1.125
1.125
221
-0.07(-6.25%)
Feb 05, 2016
1.200
1.200
1.160
1.200
5,130
-0.02(-1.64%)
Feb 04, 2016
1.300
1.380
1.160
1.220
2,363
-0.03(-2.40%)
Feb 03, 2016
1.320
1.320
1.260
1.250
6,758
-0.06(-4.58%)
Feb 02, 2016
1.400
1.400
1.300
1.310
9,326
-0.01(-0.72%)
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
.