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, 2012
1.110
1.340
1.110
1.220
5,565
-0.02(-1.61%)
Jun 28, 2012
1.300
1.300
1.240
1.240
13,556
-0.01(-0.80%)
Jun 27, 2012
1.250
1.250
1.250
1.250
200
-0.02(-1.65%)
Jun 26, 2012
1.250
1.271
1.250
1.271
3,697
+0.04(+3.33%)
Jun 25, 2012
1.250
1.250
1.190
1.230
11,140
-0.03(-2.38%)
Jun 22, 2012
1.270
1.270
1.260
1.260
4,300
+0.01(+0.80%)
Jun 21, 2012
1.250
1.250
1.250
1.250
12,000
-0.02(-1.57%)
Jun 20, 2012
1.230
1.270
1.230
1.270
11,003
+0.02(+1.60%)
Jun 19, 2012
1.230
1.250
1.210
1.250
5,383
+0.00(+0.00%)
Jun 18, 2012
1.270
1.270
1.240
1.250
2,300
-0.04(-3.10%)
Jun 15, 2012
1.300
1.300
1.230
1.290
1,738
-0.03(-2.27%)
Jun 14, 2012
1.260
1.320
1.230
1.320
5,500
+0.07(+5.60%)
Jun 13, 2012
1.290
1.340
1.210
1.250
6,435
+0.01(+0.81%)
Jun 12, 2012
1.190
1.240
1.190
1.240
18,513
+0.09(+7.82%)
Jun 11, 2012
1.160
1.160
1.150
1.150
500
-0.07(-5.74%)
Jun 08, 2012
1.220
1.220
1.220
1.220
590
+0.02(+1.67%)
Jun 07, 2012
1.200
1.300
1.200
1.200
1,300
-0.03(-2.44%)
Jun 05, 2012
1.190
1.230
1.230
1.230
300
+0.07(+6.03%)
Jun 04, 2012
1.162
1.162
1.160
1.160
2,800
-0.09(-7.19%)
Jun 01, 2012
1.230
1.250
1.150
1.250
3,300
-0.02(-1.58%)
May 31, 2012
1.240
1.270
1.150
1.270
2,043
+0.01(+0.80%)
May 30, 2012
1.100
1.260
1.100
1.260
10,276
+0.16(+14.54%)
May 29, 2012
1.080
1.160
1.050
1.100
12,416
-0.07(-5.98%)
May 25, 2012
1.100
1.170
1.050
1.170
7,851
+0.08(+7.34%)
May 24, 2012
1.150
1.160
1.090
1.090
10,499
-0.07(-6.03%)
May 23, 2012
1.120
1.280
1.100
1.160
6,850
+0.04(+3.57%)
May 22, 2012
1.090
1.120
1.090
1.120
2,509
+0.03(+2.75%)
May 21, 2012
1.090
1.090
1.090
1.090
3,290
-0.00(-0.01%)
May 18, 2012
1.090
1.090
1.090
1.090
2,200
-0.04(-3.54%)
May 17, 2012
1.150
1.150
1.100
1.130
15,991
-0.07(-5.82%)
May 16, 2012
1.200
1.430
1.140
1.200
24,174
+0.00(+0.00%)
May 15, 2012
1.200
1.310
1.200
1.200
6,412
-0.01(-0.83%)
May 14, 2012
1.270
1.270
1.201
1.210
1,899
-0.09(-6.92%)
May 11, 2012
1.150
1.310
1.150
1.300
13,250
+0.14(+12.07%)
May 10, 2012
1.250
1.260
1.160
1.160
1,810
-0.03(-2.52%)
May 09, 2012
1.290
1.290
1.150
1.190
10,008
-0.16(-11.85%)
May 08, 2012
1.310
1.350
1.290
1.350
5,600
-0.05(-3.57%)
May 07, 2012
1.410
1.410
1.310
1.400
1,650
+0.00(+0.00%)
May 04, 2012
1.450
1.470
1.400
1.400
3,710
-0.08(-5.41%)
May 03, 2012
1.470
1.560
1.470
1.480
850
-0.03(-1.99%)
May 02, 2012
1.460
1.510
1.450
1.510
3,190
+0.01(+0.67%)
May 01, 2012
1.460
1.540
1.430
1.500
23,111
+0.07(+4.90%)
Apr 30, 2012
1.460
1.510
1.430
1.430
5,543
-0.05(-3.38%)
Apr 27, 2012
1.580
1.580
1.480
1.480
12,874
-0.10(-6.32%)
Apr 26, 2012
1.630
1.630
1.452
1.580
4,400
+0.03(+1.94%)
Apr 25, 2012
1.450
1.600
1.450
1.550
13,649
+0.04(+2.48%)
Apr 24, 2012
1.420
1.590
1.420
1.512
14,512
+0.00(+0.17%)
Apr 23, 2012
1.510
1.550
1.380
1.510
29,415
+0.03(+2.03%)
Apr 20, 2012
1.630
1.630
1.470
1.480
31,855
-0.02(-1.33%)
Apr 19, 2012
1.480
1.590
1.480
1.500
13,253
-0.01(-0.66%)
Apr 18, 2012
1.540
1.650
1.450
1.510
50,361
-0.03(-1.95%)
Apr 17, 2012
1.450
1.540
1.280
1.540
71,611
+0.29(+23.20%)
Apr 16, 2012
1.250
1.300
1.250
1.250
22,300
-0.00(-0.01%)
Apr 13, 2012
1.300
1.340
1.250
1.250
30,150
+0.01(+0.81%)
Apr 12, 2012
1.180
1.340
1.170
1.240
22,976
+0.06(+5.08%)
Apr 11, 2012
1.100
1.370
1.100
1.180
65,146
+0.08(+7.27%)
Apr 10, 2012
1.100
1.100
0.9800
1.100
35,406
-0.04(-3.51%)
Apr 09, 2012
1.060
1.140
1.000
1.140
9,401
+0.09(+8.56%)
Apr 05, 2012
1.070
1.100
1.050
1.050
6,350
-0.01(-0.93%)
Apr 04, 2012
1.290
1.290
1.020
1.060
44,047
-0.18(-14.52%)
Apr 03, 2012
1.010
1.380
1.010
1.240
107,964
+0.23(+22.77%)
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
.