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 (%)
Jun 29, 2007
6.000
6.080
5.980
6.040
18,104
+0.04(+0.67%)
Jun 28, 2007
6.010
6.050
5.960
6.000
16,496
-0.00(-0.05%)
Jun 27, 2007
5.900
6.050
5.900
6.003
6,060
+0.04(+0.72%)
Jun 26, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 25, 2007
5.960
5.960
5.960
5.960
0
+0.00(+0.00%)
Jun 22, 2007
5.960
5.960
5.960
5.960
400
+0.03(+0.51%)
Jun 21, 2007
5.890
6.000
5.890
5.930
2,600
+0.10(+1.72%)
Jun 20, 2007
5.880
6.070
5.800
5.830
13,800
-0.02(-0.34%)
Jun 19, 2007
5.830
5.850
5.800
5.850
2,200
+0.02(+0.34%)
Jun 18, 2007
5.880
5.890
5.800
5.830
4,900
-0.08(-1.35%)
Jun 15, 2007
6.050
6.050
5.910
5.910
600
-0.05(-0.84%)
Jun 14, 2007
5.810
6.060
5.800
5.960
1,000
+0.01(+0.17%)
Jun 13, 2007
5.820
5.950
5.800
5.950
20,500
+0.15(+2.59%)
Jun 12, 2007
5.840
5.850
5.800
5.800
6,000
-0.11(-1.86%)
Jun 11, 2007
5.860
5.930
5.800
5.910
6,800
-0.05(-0.84%)
Jun 08, 2007
5.980
6.070
5.900
5.960
2,550
-0.01(-0.17%)
Jun 07, 2007
5.950
5.980
5.810
5.970
1,816
+0.16(+2.75%)
Jun 06, 2007
5.860
6.200
5.810
5.810
46,060
-0.19(-3.17%)
Jun 05, 2007
5.900
6.000
5.850
6.000
15,970
+0.09(+1.52%)
Jun 04, 2007
6.000
6.060
5.870
5.910
8,352
-0.14(-2.31%)
Jun 01, 2007
6.050
6.050
6.050
6.050
200
+0.00(+0.00%)
May 31, 2007
6.170
6.180
5.990
6.050
13,980
-0.12(-1.93%)
May 30, 2007
6.050
6.169
5.950
6.169
8,603
+0.11(+1.80%)
May 29, 2007
6.080
6.080
5.990
6.060
7,900
+0.04(+0.66%)
May 25, 2007
6.000
6.100
5.940
6.020
10,625
-0.05(-0.82%)
May 24, 2007
6.170
6.170
6.070
6.070
9,650
-0.03(-0.49%)
May 23, 2007
6.110
6.270
6.100
6.100
7,928
-0.06(-0.97%)
May 22, 2007
6.310
6.310
6.080
6.160
27,185
-0.15(-2.38%)
May 21, 2007
6.310
6.470
6.290
6.310
11,264
-0.04(-0.63%)
May 18, 2007
6.310
6.570
6.160
6.350
30,085
+0.00(+0.00%)
May 17, 2007
6.340
6.350
6.340
6.350
10,477
-0.07(-1.09%)
May 16, 2007
6.420
6.480
6.420
6.420
14,400
+0.01(+0.16%)
May 15, 2007
6.560
6.560
6.300
6.410
3,991
-0.21(-3.17%)
May 14, 2007
6.500
6.620
6.360
6.620
16,501
+0.08(+1.22%)
May 11, 2007
6.340
6.550
6.300
6.540
1,626
+0.24(+3.81%)
May 10, 2007
6.330
6.470
6.300
6.300
4,870
-0.11(-1.72%)
May 09, 2007
5.900
6.560
5.900
6.410
10,490
+0.51(+8.64%)
May 08, 2007
5.600
5.900
5.600
5.900
4,174
+0.23(+4.06%)
May 07, 2007
5.580
5.890
5.550
5.670
2,500
+0.07(+1.25%)
May 04, 2007
5.540
5.680
5.500
5.600
5,770
-0.06(-1.06%)
May 03, 2007
5.630
5.670
5.550
5.660
12,639
+0.04(+0.71%)
May 02, 2007
5.620
5.690
5.620
5.620
31,796
-0.04(-0.71%)
May 01, 2007
5.670
5.800
5.580
5.660
10,300
-0.03(-0.53%)
Apr 30, 2007
5.750
5.900
5.690
5.690
5,076
-0.09(-1.56%)
Apr 27, 2007
5.850
5.920
5.780
5.780
4,650
-0.03(-0.52%)
Apr 26, 2007
5.850
5.850
5.790
5.810
2,000
-0.01(-0.17%)
Apr 25, 2007
5.950
5.950
5.820
5.820
3,230
-0.13(-2.18%)
Apr 24, 2007
5.800
5.950
5.800
5.950
7,900
+0.16(+2.76%)
Apr 23, 2007
5.690
5.990
5.690
5.790
11,462
+0.05(+0.87%)
Apr 20, 2007
5.800
5.990
5.710
5.740
31,737
-0.17(-2.88%)
Apr 19, 2007
5.800
5.910
5.800
5.910
1,400
+0.01(+0.17%)
Apr 18, 2007
5.950
5.960
5.900
5.900
11,600
-0.05(-0.84%)
Apr 17, 2007
5.930
6.050
5.800
5.950
26,300
+0.05(+0.85%)
Apr 16, 2007
5.840
6.010
5.790
5.900
12,100
-0.04(-0.67%)
Apr 13, 2007
5.860
6.050
5.860
5.940
8,925
+0.08(+1.37%)
Apr 12, 2007
5.850
5.900
5.850
5.860
3,000
+0.01(+0.17%)
Apr 11, 2007
5.750
5.970
5.750
5.850
5,035
+0.05(+0.86%)
Apr 10, 2007
5.720
5.800
5.720
5.800
4,800
-0.07(-1.19%)
Apr 09, 2007
5.790
6.010
5.790
5.870
13,415
-0.03(-0.51%)
Apr 05, 2007
5.750
6.010
5.620
5.900
17,309
+0.20(+3.51%)
Apr 04, 2007
5.870
5.900
5.640
5.700
30,597
-0.17(-2.90%)
Apr 03, 2007
6.210
6.290
5.600
5.870
93,667
-0.45(-7.12%)
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
.