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
)
13.02
-0.37 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2008
8.770
8.900
8.690
8.700
93,410
-0.05(-0.57%)
May 29, 2008
8.800
8.800
8.690
8.750
39,099
+0.01(+0.11%)
May 28, 2008
8.780
8.980
8.700
8.740
82,492
+0.11(+1.27%)
May 27, 2008
8.550
9.200
8.550
8.630
150,001
+0.08(+0.94%)
May 26, 2008
8.440
8.690
8.280
8.550
32,230
+0.00(+0.00%)
May 23, 2008
8.440
8.690
8.280
8.550
32,230
+0.09(+1.06%)
May 22, 2008
8.660
8.700
8.450
8.460
24,001
-0.19(-2.20%)
May 21, 2008
8.750
8.750
8.650
8.650
46,002
-0.07(-0.80%)
May 20, 2008
8.790
8.840
8.661
8.720
71,487
-0.07(-0.80%)
May 19, 2008
8.870
8.950
8.700
8.790
113,670
+0.09(+1.03%)
May 16, 2008
8.860
8.860
8.560
8.700
39,681
-0.08(-0.91%)
May 15, 2008
8.790
8.850
8.710
8.780
63,345
+0.03(+0.34%)
May 14, 2008
8.810
8.810
8.604
8.750
71,413
+0.00(+0.00%)
May 13, 2008
8.730
8.950
8.700
8.750
73,960
+0.05(+0.57%)
May 12, 2008
8.550
8.780
8.230
8.700
59,099
+0.14(+1.64%)
May 09, 2008
8.400
8.750
8.350
8.560
58,055
+0.18(+2.12%)
May 08, 2008
8.660
8.660
8.000
8.383
95,245
-0.23(-2.64%)
May 07, 2008
8.810
8.810
8.610
8.610
35,798
-0.15(-1.71%)
May 06, 2008
8.730
8.840
8.690
8.760
174,893
+0.01(+0.11%)
May 05, 2008
8.960
8.960
8.620
8.750
142,963
+0.06(+0.71%)
May 02, 2008
8.950
9.160
8.500
8.688
215,402
-0.04(-0.48%)
May 01, 2008
8.500
9.350
8.400
8.730
218,529
+0.23(+2.71%)
Apr 30, 2008
8.680
8.690
8.400
8.500
58,522
-0.20(-2.30%)
Apr 29, 2008
8.750
8.750
8.320
8.700
59,074
+0.06(+0.69%)
Apr 28, 2008
8.330
8.710
8.300
8.640
77,690
+0.27(+3.23%)
Apr 25, 2008
8.530
8.670
8.210
8.370
40,493
-0.03(-0.36%)
Apr 24, 2008
8.610
8.760
8.400
8.400
40,234
-0.29(-3.34%)
Apr 23, 2008
8.710
8.740
8.620
8.690
56,346
-0.01(-0.11%)
Apr 22, 2008
8.750
8.960
8.330
8.700
132,063
+0.10(+1.16%)
Apr 21, 2008
8.350
8.692
8.210
8.600
80,027
+0.42(+5.13%)
Apr 18, 2008
8.750
8.950
8.000
8.180
211,871
-0.30(-3.54%)
Apr 17, 2008
8.750
8.750
8.480
8.480
43,191
-0.37(-4.18%)
Apr 16, 2008
8.640
8.850
8.200
8.850
82,436
+0.45(+5.36%)
Apr 15, 2008
8.740
8.740
8.110
8.400
56,712
-0.06(-0.71%)
Apr 14, 2008
8.980
8.980
8.460
8.460
53,354
-0.26(-2.98%)
Apr 11, 2008
8.930
8.960
8.580
8.720
41,773
-0.24(-2.68%)
Apr 10, 2008
9.250
9.250
8.870
8.960
54,129
-0.29(-3.14%)
Apr 09, 2008
9.350
9.370
8.900
9.250
75,895
-0.25(-2.63%)
Apr 08, 2008
9.250
9.500
8.800
9.500
74,809
+0.25(+2.70%)
Apr 07, 2008
8.850
9.250
8.730
9.250
153,753
+0.54(+6.20%)
Apr 04, 2008
9.000
9.000
8.550
8.710
48,839
-0.27(-3.01%)
Apr 03, 2008
8.780
9.000
8.370
8.980
73,232
+0.33(+3.82%)
Apr 02, 2008
8.940
8.950
8.600
8.650
52,035
-0.29(-3.24%)
Apr 01, 2008
8.450
8.940
8.350
8.940
105,858
+0.49(+5.80%)
Mar 31, 2008
7.840
8.720
7.840
8.450
150,017
+0.84(+11.04%)
Mar 28, 2008
8.030
8.050
7.440
7.610
91,839
-0.49(-6.05%)
Mar 27, 2008
7.990
8.170
7.850
8.100
68,736
+0.03(+0.37%)
Mar 26, 2008
7.700
8.090
7.510
8.070
118,810
+0.98(+13.82%)
Mar 25, 2008
6.740
7.440
6.740
7.090
23,146
+0.52(+7.91%)
Mar 24, 2008
6.300
6.980
6.250
6.570
53,464
+0.32(+5.12%)
Mar 21, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 20, 2008
5.760
6.300
5.760
6.250
9,100
+0.00(+0.00%)
Mar 19, 2008
6.380
6.400
6.200
6.250
4,847
-0.10(-1.57%)
Mar 18, 2008
6.020
6.400
6.020
6.350
8,263
-0.10(-1.55%)
Mar 17, 2008
6.220
6.500
6.050
6.450
12,591
-0.08(-1.23%)
Mar 14, 2008
6.450
6.540
6.200
6.530
6,478
+0.09(+1.40%)
Mar 13, 2008
6.200
6.550
6.020
6.440
23,429
+0.19(+3.04%)
Mar 12, 2008
6.552
6.552
6.250
6.250
9,858
-0.25(-3.84%)
Mar 11, 2008
6.150
6.510
6.140
6.500
16,292
+0.45(+7.44%)
Mar 10, 2008
6.520
6.520
6.020
6.050
16,020
-0.56(-8.47%)
Mar 07, 2008
6.400
6.720
6.070
6.610
31,233
+0.03(+0.47%)
Mar 06, 2008
6.500
6.740
6.480
6.579
8,550
+0.07(+1.06%)
Mar 05, 2008
6.660
6.740
6.510
6.510
9,477
+0.06(+0.93%)
Mar 04, 2008
7.170
7.190
6.360
6.450
64,140
-0.71(-9.92%)
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
.