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 24, 2011
1.550
1.650
1.500
1.530
32,213
-0.04(-2.55%)
May 23, 2011
1.560
1.570
1.550
1.570
10,700
-0.04(-2.36%)
May 20, 2011
1.640
1.640
1.560
1.608
7,815
+0.01(+0.63%)
May 19, 2011
1.610
1.618
1.550
1.598
4,700
+0.03(+1.78%)
May 18, 2011
1.550
1.640
1.550
1.570
28,555
+0.01(+0.64%)
May 17, 2011
1.627
1.627
1.540
1.560
4,450
-0.00(-0.01%)
May 16, 2011
1.600
1.600
1.560
1.560
9,518
-0.06(-3.70%)
May 13, 2011
1.590
1.629
1.580
1.620
7,151
-0.01(-0.61%)
May 12, 2011
1.660
1.670
1.600
1.630
8,500
-0.02(-1.21%)
May 11, 2011
1.610
1.730
1.590
1.650
45,379
-0.01(-0.60%)
May 10, 2011
1.460
2.080
1.460
1.660
500,911
+0.09(+5.74%)
May 09, 2011
1.450
1.570
1.450
1.570
300
+0.12(+8.27%)
May 06, 2011
1.440
1.470
1.420
1.450
9,738
-0.02(-1.36%)
May 05, 2011
1.499
1.500
1.420
1.470
47,724
-0.07(-4.55%)
May 04, 2011
1.403
1.810
1.350
1.540
220,724
+0.16(+11.59%)
May 03, 2011
1.490
1.490
1.380
1.380
6,333
+0.02(+1.46%)
May 02, 2011
1.360
1.500
1.360
1.360
80,618
-0.10(-6.84%)
Apr 29, 2011
1.410
1.820
1.270
1.460
255,378
+0.04(+2.82%)
Apr 28, 2011
1.520
1.530
1.420
1.420
38,751
-0.10(-6.58%)
Apr 27, 2011
1.540
1.570
1.520
1.520
5,550
+0.00(+0.00%)
Apr 26, 2011
1.570
1.570
1.520
1.520
6,639
-0.06(-3.79%)
Apr 25, 2011
1.580
1.580
1.560
1.580
13,039
-0.00(-0.01%)
Apr 21, 2011
1.590
1.590
1.570
1.580
4,200
-0.01(-0.63%)
Apr 20, 2011
1.590
1.590
1.560
1.590
15,940
+0.00(+0.00%)
Apr 19, 2011
1.675
1.680
1.560
1.590
19,476
+0.00(+0.00%)
Apr 18, 2011
1.630
1.680
1.590
1.590
6,075
-0.06(-3.64%)
Apr 15, 2011
1.640
1.680
1.590
1.650
10,744
+0.00(+0.01%)
Apr 14, 2011
1.600
1.650
1.600
1.650
3,175
-0.00(-0.01%)
Apr 13, 2011
1.630
1.650
1.630
1.650
3,811
+0.01(+0.61%)
Apr 12, 2011
1.680
1.680
1.640
1.640
10,908
-0.04(-2.29%)
Apr 11, 2011
1.650
1.680
1.650
1.679
11,692
+0.05(+2.98%)
Apr 08, 2011
1.650
1.750
1.610
1.630
15,338
+0.02(+1.24%)
Apr 07, 2011
1.550
1.680
1.550
1.610
27,595
+0.06(+3.87%)
Apr 06, 2011
1.650
1.650
1.520
1.550
38,311
-0.03(-1.90%)
Apr 05, 2011
1.710
1.740
1.570
1.580
93,052
-0.14(-8.14%)
Apr 04, 2011
1.840
1.890
1.710
1.720
36,184
-0.16(-8.51%)
Apr 01, 2011
1.990
1.990
1.700
1.880
35,794
-0.22(-10.48%)
Mar 31, 2011
2.190
2.190
2.100
2.100
15,501
-0.02(-0.94%)
Mar 30, 2011
2.150
2.200
2.100
2.120
12,610
+0.02(+0.95%)
Mar 29, 2011
2.200
2.249
2.100
2.100
22,962
-0.05(-2.33%)
Mar 28, 2011
2.180
2.220
2.150
2.150
11,962
-0.03(-1.38%)
Mar 25, 2011
2.220
2.250
2.090
2.180
34,939
-0.00(-0.13%)
Mar 24, 2011
2.030
2.267
2.030
2.183
53,863
+0.16(+8.06%)
Mar 23, 2011
1.800
2.280
1.800
2.020
49,244
+0.25(+14.12%)
Mar 22, 2011
1.660
1.770
1.660
1.770
2,746
+0.16(+9.94%)
Mar 21, 2011
1.710
1.710
1.600
1.610
29,251
-0.05(-3.01%)
Mar 18, 2011
1.650
1.740
1.540
1.660
24,639
-0.02(-1.19%)
Mar 17, 2011
1.690
1.760
1.640
1.680
10,010
-0.01(-0.59%)
Mar 16, 2011
1.580
1.700
1.580
1.690
35,467
-0.06(-3.43%)
Mar 15, 2011
1.650
1.800
1.650
1.750
56,441
-0.06(-3.31%)
Mar 14, 2011
2.110
2.120
1.700
1.810
44,527
-0.36(-16.41%)
Mar 11, 2011
2.050
2.390
2.050
2.165
15,148
+0.10(+4.60%)
Mar 10, 2011
2.210
2.210
2.040
2.070
31,149
+0.04(+1.97%)
Mar 09, 2011
2.050
2.250
1.881
2.030
57,147
+0.03(+1.50%)
Mar 08, 2011
2.000
2.000
1.966
2.000
23,723
-0.01(-0.50%)
Mar 07, 2011
1.810
2.010
1.800
2.010
44,036
+0.11(+5.79%)
Mar 04, 2011
1.780
2.040
1.780
1.900
77,855
+0.12(+6.74%)
Mar 03, 2011
1.800
1.800
1.680
1.780
21,681
+0.04(+2.30%)
Mar 02, 2011
1.670
1.770
1.670
1.740
9,600
+0.01(+0.58%)
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
.