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
)
12.44
+0.13 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 29, 2009
0.9300
0.9698
0.9200
0.9300
9,090
+0.01(+1.09%)
May 28, 2009
1.020
1.020
0.9000
0.9200
15,864
-0.08(-8.00%)
May 27, 2009
0.9829
1.000
0.9800
1.000
12,510
+0.02(+2.03%)
May 26, 2009
0.9500
1.000
0.9500
0.9801
60,033
+0.05(+5.39%)
May 22, 2009
0.9200
0.9401
0.9100
0.9300
20,645
-0.02(-2.11%)
May 21, 2009
1.040
1.040
0.9500
0.9500
85,766
-0.06(-5.95%)
May 20, 2009
1.010
1.040
1.000
1.010
81,591
-0.03(-2.87%)
May 19, 2009
1.030
1.050
0.9809
1.040
70,978
+0.04(+3.99%)
May 18, 2009
0.9200
1.000
0.8700
1.000
117,009
+0.08(+8.70%)
May 15, 2009
0.9500
0.9700
0.9100
0.9200
23,206
+0.00(+0.00%)
May 14, 2009
0.9130
0.9200
0.9100
0.9200
30,233
+0.01(+0.77%)
May 13, 2009
1.012
1.020
0.9100
0.9130
73,526
-0.10(-9.60%)
May 12, 2009
1.050
1.050
1.000
1.010
48,144
-0.05(-4.72%)
May 11, 2009
1.010
1.060
0.9800
1.060
41,361
+0.05(+4.76%)
May 08, 2009
1.080
1.080
0.9900
1.012
71,279
-0.08(-7.17%)
May 07, 2009
1.000
1.090
0.9700
1.090
155,487
+0.12(+12.38%)
May 06, 2009
0.9800
1.000
0.9200
0.9699
64,796
+0.01(+1.03%)
May 05, 2009
1.010
1.020
0.9200
0.9600
92,524
-0.02(-2.14%)
May 04, 2009
0.9100
1.100
0.9100
0.9810
149,635
+0.06(+6.63%)
May 01, 2009
1.040
1.040
0.9000
0.9200
43,208
-0.11(-10.67%)
Apr 30, 2009
0.9000
1.080
0.8990
1.030
233,783
+0.13(+14.43%)
Apr 29, 2009
0.9000
0.9200
0.8800
0.9000
54,595
+0.01(+1.17%)
Apr 28, 2009
0.8600
0.8900
0.8501
0.8896
57,291
+0.02(+2.25%)
Apr 27, 2009
0.9000
0.9000
0.8500
0.8700
18,132
+0.00(+0.00%)
Apr 24, 2009
0.8900
0.9000
0.8300
0.8700
30,450
+0.03(+3.57%)
Apr 23, 2009
0.8917
0.9000
0.8300
0.8400
17,554
-0.05(-5.62%)
Apr 22, 2009
0.8600
0.9200
0.8500
0.8900
38,594
+0.04(+4.47%)
Apr 21, 2009
0.8208
0.8600
0.8200
0.8519
29,326
-0.01(-0.94%)
Apr 20, 2009
0.9000
0.9000
0.8300
0.8600
30,850
-0.03(-3.37%)
Apr 17, 2009
0.8900
0.9100
0.8500
0.8900
21,295
+0.00(+0.00%)
Apr 16, 2009
0.8900
0.8900
0.8601
0.8900
36,470
+0.03(+3.49%)
Apr 15, 2009
0.8600
0.8600
0.8000
0.8600
61,508
+0.00(+0.00%)
Apr 14, 2009
0.8900
0.8900
0.8600
0.8600
36,216
+0.00(+0.00%)
Apr 13, 2009
0.9000
0.9002
0.8500
0.8600
19,412
-0.01(-1.15%)
Apr 09, 2009
0.8684
0.9300
0.8500
0.8700
49,560
+0.02(+2.35%)
Apr 08, 2009
0.9600
0.9600
0.8500
0.8500
69,040
-0.06(-6.59%)
Apr 07, 2009
0.9800
0.9800
0.9000
0.9100
37,954
-0.05(-5.21%)
Apr 06, 2009
0.9500
0.9800
0.9000
0.9600
137,733
+0.03(+3.11%)
Apr 03, 2009
0.8500
0.9500
0.7900
0.9310
792,864
-0.32(-25.52%)
Apr 02, 2009
1.300
1.380
1.250
1.250
108,800
-0.09(-6.72%)
Apr 01, 2009
1.250
1.340
1.220
1.340
45,080
+0.12(+9.84%)
Mar 31, 2009
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
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
.