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
)
12.31
-0.90 (-6.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2016
1.620
1.700
1.570
1.610
7,571
+0.03(+1.90%)
Jun 29, 2016
1.697
1.700
1.580
1.580
7,217
-0.07(-4.24%)
Jun 28, 2016
1.580
1.690
1.570
1.650
20,038
+0.03(+1.85%)
Jun 27, 2016
1.700
1.700
1.570
1.620
4,497
-0.10(-5.81%)
Jun 24, 2016
1.600
1.720
1.540
1.720
9,123
+0.12(+7.50%)
Jun 23, 2016
1.610
1.750
1.600
1.600
15,634
-0.08(-4.76%)
Jun 22, 2016
1.630
1.715
1.620
1.680
15,518
+0.01(+0.60%)
Jun 21, 2016
1.660
1.690
1.610
1.670
9,919
-0.03(-1.76%)
Jun 20, 2016
1.750
1.750
1.640
1.700
37,303
-0.05(-2.86%)
Jun 17, 2016
1.650
1.750
1.650
1.750
16,697
+0.09(+5.42%)
Jun 16, 2016
1.750
1.750
1.660
1.660
28,858
-0.08(-4.60%)
Jun 15, 2016
1.730
1.750
1.680
1.740
40,127
+0.00(+0.00%)
Jun 14, 2016
1.700
1.750
1.641
1.740
20,394
+0.02(+1.16%)
Jun 13, 2016
1.660
1.750
1.600
1.720
92,588
+0.04(+2.38%)
Jun 10, 2016
1.640
1.700
1.550
1.680
61,069
+0.08(+5.09%)
Jun 09, 2016
1.680
1.680
1.550
1.599
84,346
-0.04(-2.52%)
Jun 08, 2016
1.750
1.780
1.560
1.640
390,323
+0.05(+3.14%)
Jun 07, 2016
1.250
3.420
1.250
1.590
2,710,198
+0.52(+48.60%)
Jun 06, 2016
1.050
1.070
1.020
1.070
3,100
+0.03(+2.88%)
Jun 03, 2016
1.040
1.070
1.040
1.040
5,700
+0.01(+0.97%)
Jun 02, 2016
1.010
1.080
0.9600
1.030
23,888
+0.00(+0.17%)
Jun 01, 2016
1.010
1.090
1.000
1.028
16,030
+0.02(+1.76%)
May 31, 2016
1.010
1.100
1.000
1.010
9,591
-0.08(-7.29%)
May 27, 2016
1.090
1.090
1.090
1.090
17,200
+0.00(+0.00%)
May 26, 2016
1.080
1.110
1.080
1.090
31,758
+0.01(+0.93%)
May 25, 2016
1.050
1.090
1.045
1.080
27,632
+0.07(+6.93%)
May 24, 2016
1.015
1.050
1.010
1.010
39,201
-0.06(-5.61%)
May 23, 2016
1.080
1.080
1.030
1.070
10,255
-0.01(-0.93%)
May 20, 2016
1.040
1.100
1.040
1.080
5,757
+0.04(+3.85%)
May 19, 2016
1.040
1.070
0.9727
1.040
21,632
-0.03(-2.70%)
May 18, 2016
1.070
1.070
1.000
1.069
94,771
-0.04(-3.70%)
May 17, 2016
1.280
1.280
1.090
1.110
15,925
-0.09(-7.50%)
May 16, 2016
1.230
1.280
1.200
1.200
4,945
-0.01(-1.15%)
May 13, 2016
1.280
1.290
1.200
1.214
8,400
-0.07(-5.16%)
May 12, 2016
1.350
1.380
1.280
1.280
5,668
-0.05(-3.76%)
May 11, 2016
1.300
1.368
1.300
1.330
3,585
+0.02(+1.53%)
May 10, 2016
1.310
1.350
1.310
1.310
8,685
+0.03(+2.34%)
May 09, 2016
1.370
1.377
1.280
1.280
5,085
-0.09(-6.57%)
May 06, 2016
1.340
1.460
1.300
1.370
2,967
-0.01(-0.72%)
May 05, 2016
1.680
1.680
1.341
1.380
20,368
-0.30(-17.86%)
May 04, 2016
1.190
1.680
1.100
1.680
79,127
+0.45(+36.59%)
May 03, 2016
1.350
1.350
1.190
1.230
17,068
-0.14(-10.22%)
May 02, 2016
1.370
1.390
1.370
1.370
863
-0.04(-2.84%)
Apr 29, 2016
1.450
1.450
1.410
1.410
7,406
-0.01(-0.70%)
Apr 28, 2016
1.460
1.500
1.420
1.420
1,180
-0.09(-5.96%)
Apr 27, 2016
1.510
1.540
1.510
1.510
1,116
+0.09(+6.34%)
Apr 26, 2016
1.500
1.550
1.420
1.420
5,553
-0.09(-5.96%)
Apr 25, 2016
1.520
1.550
1.505
1.510
2,801
-0.04(-2.58%)
Apr 22, 2016
1.550
1.728
1.530
1.550
7,725
-0.01(-0.64%)
Apr 21, 2016
1.510
1.590
1.500
1.560
12,200
+0.05(+3.31%)
Apr 20, 2016
1.430
1.600
1.430
1.510
4,348
+0.01(+0.67%)
Apr 19, 2016
1.700
1.700
1.500
1.500
33,249
-0.08(-5.06%)
Apr 18, 2016
1.610
1.650
1.580
1.580
9,930
-0.07(-4.24%)
Apr 15, 2016
1.480
1.730
1.480
1.650
5,194
+0.16(+10.74%)
Apr 14, 2016
1.670
1.682
1.410
1.490
28,570
-0.15(-9.15%)
Apr 13, 2016
1.732
1.760
1.620
1.640
6,808
+0.02(+1.23%)
Apr 12, 2016
1.700
1.700
1.570
1.620
18,568
-0.03(-1.82%)
Apr 11, 2016
1.530
1.650
1.500
1.650
24,838
+0.16(+10.77%)
Apr 08, 2016
1.464
1.670
1.442
1.490
18,513
+0.07(+4.90%)
Apr 07, 2016
1.350
1.480
1.350
1.420
11,221
+0.10(+7.58%)
Apr 06, 2016
1.210
1.330
1.210
1.320
15,640
+0.08(+6.45%)
Apr 05, 2016
1.210
1.270
1.210
1.240
13,571
+0.03(+2.48%)
Apr 04, 2016
1.170
1.210
1.170
1.210
6,624
+0.05(+4.31%)
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
.