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, 2018
2.310
2.430
2.310
2.350
67,926
+0.01(+0.43%)
Jun 28, 2018
2.415
2.462
2.320
2.340
43,005
+0.01(+0.43%)
Jun 27, 2018
2.490
2.510
2.340
2.330
73,398
-0.16(-6.43%)
Jun 26, 2018
2.400
2.520
2.400
2.490
61,027
+0.11(+4.62%)
Jun 25, 2018
2.530
2.530
2.330
2.380
86,861
-0.16(-6.30%)
Jun 22, 2018
2.620
2.640
2.500
2.540
88,777
-0.06(-2.31%)
Jun 21, 2018
2.570
2.640
2.470
2.600
266,871
+0.04(+1.51%)
Jun 20, 2018
2.500
2.580
2.430
2.561
134,525
+0.06(+2.46%)
Jun 19, 2018
2.740
2.740
2.500
2.500
305,123
-0.22(-8.09%)
Jun 18, 2018
2.790
2.860
2.600
2.720
199,971
-0.11(-3.89%)
Jun 15, 2018
2.820
2.817
2.830
63,799
+0.01(+0.35%)
Jun 14, 2018
2.790
2.880
2.775
2.820
92,448
+0.03(+1.08%)
Jun 13, 2018
2.910
2.940
2.776
2.790
89,378
-0.11(-3.79%)
Jun 12, 2018
2.840
2.940
2.837
2.900
189,018
+0.09(+3.20%)
Jun 11, 2018
2.770
2.820
2.770
2.810
35,928
+0.01(+0.36%)
Jun 08, 2018
2.840
2.870
2.780
2.800
108,386
-0.04(-1.41%)
Jun 07, 2018
2.860
2.890
2.740
2.840
165,999
-0.01(-0.35%)
Jun 06, 2018
2.652
2.855
2.640
2.850
216,465
+0.19(+7.14%)
Jun 05, 2018
2.650
2.710
2.623
2.660
49,650
+0.01(+0.38%)
Jun 04, 2018
2.740
2.740
2.630
2.650
103,226
-0.07(-2.57%)
Jun 01, 2018
2.600
2.720
2.590
2.720
131,631
+0.12(+4.62%)
May 31, 2018
2.580
2.680
2.580
2.600
97,684
+0.04(+1.56%)
May 30, 2018
2.570
2.621
2.550
2.560
66,412
-0.03(-1.16%)
May 29, 2018
2.450
2.680
2.434
2.590
199,776
+0.14(+5.71%)
May 25, 2018
2.450
2.450
2.450
0
+0.06(+2.51%)
May 24, 2018
2.440
2.460
2.390
2.390
24,808
-0.02(-0.87%)
May 23, 2018
2.385
2.432
2.361
2.411
50,372
+0.02(+0.88%)
May 22, 2018
2.360
2.400
2.300
2.390
44,848
+0.02(+0.84%)
May 21, 2018
2.380
2.470
2.360
2.370
80,372
-0.01(-0.42%)
May 18, 2018
2.390
2.420
2.356
2.380
79,648
+0.02(+0.85%)
May 17, 2018
2.310
2.360
2.291
2.360
28,888
+0.06(+2.61%)
May 16, 2018
2.290
2.355
2.276
2.300
45,825
+0.00(+0.00%)
May 15, 2018
2.260
2.300
2.200
2.300
71,494
+0.03(+1.32%)
May 14, 2018
2.270
2.300
2.240
2.270
87,910
-0.01(-0.44%)
May 11, 2018
2.282
2.310
2.250
2.280
64,161
+0.00(+0.00%)
May 10, 2018
2.260
2.360
2.260
2.280
170,971
-0.06(-2.56%)
May 09, 2018
2.320
2.370
2.320
2.340
77,269
-0.02(-0.85%)
May 08, 2018
2.390
2.440
2.350
2.360
62,285
-0.03(-1.26%)
May 07, 2018
2.370
2.422
2.310
2.390
45,138
-0.01(-0.42%)
May 04, 2018
2.340
2.425
2.340
2.400
38,356
+0.06(+2.56%)
May 03, 2018
2.391
2.395
2.290
2.340
70,535
-0.04(-1.68%)
May 02, 2018
2.380
2.450
2.312
2.380
76,266
+0.05(+2.15%)
May 01, 2018
2.260
2.350
2.260
2.330
128,317
+0.01(+0.43%)
Apr 30, 2018
2.400
2.400
2.300
2.320
37,937
-0.08(-3.33%)
Apr 27, 2018
2.410
2.410
2.330
2.400
28,076
+0.01(+0.42%)
Apr 26, 2018
2.330
2.450
2.320
2.390
100,855
+0.07(+3.02%)
Apr 25, 2018
2.310
2.350
2.300
2.320
61,013
-0.01(-0.43%)
Apr 24, 2018
2.330
2.390
2.310
2.330
44,517
-0.01(-0.43%)
Apr 23, 2018
2.350
2.390
2.310
2.340
38,971
-0.04(-1.68%)
Apr 20, 2018
2.415
2.440
2.360
2.380
52,482
-0.05(-2.06%)
Apr 19, 2018
2.570
2.659
2.420
2.430
78,955
-0.14(-5.45%)
Apr 18, 2018
2.580
2.600
2.450
2.570
94,079
+0.02(+0.78%)
Apr 17, 2018
2.600
2.640
2.510
2.550
151,940
-0.03(-1.16%)
Apr 16, 2018
2.660
2.670
2.540
2.580
155,125
-0.01(-0.39%)
Apr 13, 2018
2.340
2.640
2.300
2.590
254,425
+0.27(+11.88%)
Apr 12, 2018
2.310
2.325
2.280
2.315
44,773
+0.00(+0.22%)
Apr 11, 2018
2.320
2.378
2.310
2.310
37,531
-0.01(-0.43%)
Apr 10, 2018
2.290
2.373
2.250
2.320
147,480
+0.02(+0.87%)
Apr 09, 2018
2.300
2.330
2.221
2.300
104,560
+0.01(+0.44%)
Apr 06, 2018
2.310
2.392
2.220
2.290
151,889
-0.06(-2.55%)
Apr 05, 2018
2.400
2.400
2.280
2.350
114,794
-0.03(-1.26%)
Apr 04, 2018
2.400
2.420
2.180
2.380
462,442
+0.11(+4.85%)
Apr 03, 2018
2.280
2.310
2.160
2.270
301,822
+0.03(+1.34%)
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
.