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 (%)
May 28, 2010
2.480
2.440
2.310
2.340
350
-0.14(-5.65%)
May 27, 2010
2.465
2.480
2.458
2.480
1,100
+0.00(+0.00%)
May 26, 2010
2.480
2.490
2.450
2.480
4,689
+0.10(+4.20%)
May 25, 2010
2.260
2.380
2.260
2.380
26,265
+0.00(+0.00%)
May 24, 2010
2.270
2.380
2.270
2.380
10,893
+0.08(+3.48%)
May 21, 2010
2.060
2.320
2.060
2.300
18,256
+0.15(+6.98%)
May 20, 2010
2.250
2.360
2.140
2.150
20,753
-0.20(-8.51%)
May 19, 2010
2.650
2.650
2.210
2.350
86,067
-0.34(-12.64%)
May 18, 2010
2.700
2.700
2.610
2.690
5,064
+0.00(+0.00%)
May 17, 2010
2.700
2.950
2.600
2.690
29,558
-0.07(-2.54%)
May 14, 2010
2.900
2.900
2.750
2.760
11,940
-0.14(-4.83%)
May 13, 2010
2.950
2.950
2.850
2.900
12,845
+0.00(+0.00%)
May 12, 2010
2.920
2.940
2.860
2.900
19,705
+0.06(+2.11%)
May 11, 2010
2.830
3.050
2.765
2.840
25,235
+0.04(+1.43%)
May 10, 2010
2.800
3.010
2.800
2.800
13,164
+0.00(+0.00%)
May 07, 2010
2.920
2.920
2.700
2.800
42,904
+0.30(+12.00%)
May 06, 2010
2.800
2.930
2.500
2.500
51,705
-0.39(-13.49%)
May 05, 2010
2.800
2.900
2.800
2.890
13,200
+0.08(+2.85%)
May 04, 2010
2.900
3.060
2.770
2.810
11,538
-0.20(-6.64%)
May 03, 2010
2.880
3.010
2.771
3.010
10,297
+0.08(+2.73%)
Apr 30, 2010
2.810
3.090
2.760
2.930
25,285
+0.16(+5.78%)
Apr 29, 2010
3.100
3.140
2.770
2.770
25,305
-0.33(-10.65%)
Apr 28, 2010
3.080
3.100
2.660
3.100
25,360
+0.09(+2.99%)
Apr 27, 2010
3.050
3.280
3.000
3.010
51,203
-0.00(-0.00%)
Apr 26, 2010
2.800
3.340
2.685
3.010
78,455
+0.21(+7.50%)
Apr 23, 2010
2.750
2.800
2.750
2.800
12,534
+0.10(+3.70%)
Apr 22, 2010
2.790
2.790
2.700
2.700
13,800
-0.05(-1.82%)
Apr 21, 2010
2.540
2.750
2.540
2.750
60,836
+0.23(+9.13%)
Apr 20, 2010
2.550
2.550
2.435
2.520
18,500
+0.07(+2.85%)
Apr 19, 2010
2.505
2.600
2.270
2.450
47,197
-0.24(-8.87%)
Apr 16, 2010
2.650
2.688
2.500
2.688
18,045
+0.04(+1.45%)
Apr 15, 2010
2.530
2.870
2.470
2.650
48,746
+0.16(+6.43%)
Apr 14, 2010
2.340
2.490
2.340
2.490
38,432
+0.16(+6.85%)
Apr 13, 2010
2.350
2.370
2.290
2.330
26,315
-0.06(-2.50%)
Apr 12, 2010
2.440
2.450
2.350
2.390
29,850
+0.00(+0.00%)
Apr 09, 2010
2.400
2.410
2.390
2.390
17,260
-0.04(-1.63%)
Apr 08, 2010
2.380
2.450
2.330
2.430
8,126
+0.02(+0.81%)
Apr 07, 2010
2.370
2.490
2.370
2.410
17,309
+0.00(+0.00%)
Apr 06, 2010
2.290
2.480
2.290
2.410
40,507
+0.07(+2.99%)
Apr 05, 2010
2.450
2.530
2.220
2.340
62,264
-0.14(-5.65%)
Apr 01, 2010
2.820
2.480
2.480
2.480
122,700
-0.20(-7.54%)
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%)
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
.