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 (%)
Jun 30, 2020
1.970
2.020
1.900
1.955
47,860
-0.01(-0.76%)
Jun 29, 2020
1.970
2.150
1.970
1.970
252,869
+0.01(+0.51%)
Jun 26, 2020
1.960
1.960
1.870
1.960
47,100
+0.06(+3.16%)
Jun 25, 2020
1.910
1.930
1.870
1.900
44,581
-0.02(-1.04%)
Jun 24, 2020
1.980
1.980
1.880
1.920
11,244
-0.03(-1.54%)
Jun 23, 2020
2.010
2.020
1.940
1.950
14,333
-0.03(-1.52%)
Jun 22, 2020
2.010
2.029
1.970
1.980
29,897
+0.00(+0.00%)
Jun 19, 2020
2.040
2.050
1.960
1.980
40,000
-0.05(-2.46%)
Jun 18, 2020
2.030
2.050
2.020
2.030
37,660
+0.01(+0.50%)
Jun 17, 2020
2.060
2.100
2.020
2.020
49,744
-0.06(-2.88%)
Jun 16, 2020
2.180
2.240
2.040
2.080
128,692
-0.04(-1.89%)
Jun 15, 2020
1.920
2.150
1.870
2.120
94,171
+0.19(+9.84%)
Jun 12, 2020
1.780
1.940
1.670
1.930
76,500
+0.09(+4.89%)
Jun 11, 2020
1.900
1.930
1.810
1.840
34,503
-0.19(-9.36%)
Jun 10, 2020
1.975
2.060
1.935
2.030
56,741
+0.00(+0.00%)
Jun 09, 2020
1.970
2.040
1.890
2.030
101,354
+0.07(+3.57%)
Jun 08, 2020
1.990
1.990
1.910
1.960
55,815
+0.03(+1.55%)
Jun 05, 2020
1.860
1.970
1.830
1.930
99,900
+0.01(+0.52%)
Jun 04, 2020
1.850
1.920
1.800
1.920
53,938
+0.07(+3.78%)
Jun 03, 2020
1.930
2.060
1.750
1.850
229,859
-0.04(-2.12%)
Jun 02, 2020
1.670
1.890
1.630
1.890
190,718
+0.26(+15.95%)
Jun 01, 2020
1.630
1.670
1.630
1.630
22,309
-0.02(-1.21%)
May 29, 2020
1.672
1.680
1.622
1.650
6,900
+0.01(+0.61%)
May 28, 2020
1.650
1.680
1.640
1.640
35,900
-0.02(-1.20%)
May 27, 2020
1.700
1.700
1.618
1.660
36,689
-0.01(-0.60%)
May 26, 2020
1.710
1.710
1.660
1.670
30,072
+0.03(+1.83%)
May 22, 2020
1.580
1.640
1.552
1.640
47,300
+0.06(+3.80%)
May 21, 2020
1.580
1.650
1.550
1.580
27,919
-0.03(-1.86%)
May 20, 2020
1.610
1.640
1.570
1.610
45,053
+0.05(+3.21%)
May 19, 2020
1.650
1.680
1.560
1.560
84,987
+0.05(+3.48%)
May 18, 2020
1.520
1.570
1.495
1.508
23,786
-0.00(-0.17%)
May 15, 2020
1.540
1.540
1.450
1.510
21,300
-0.05(-3.21%)
May 14, 2020
1.490
1.560
1.490
1.560
12,716
+0.06(+4.00%)
May 13, 2020
1.550
1.550
1.400
1.500
50,974
-0.07(-4.46%)
May 12, 2020
1.590
1.630
1.560
1.570
60,490
+0.01(+0.64%)
May 11, 2020
1.610
1.700
1.560
1.560
23,891
-0.04(-2.50%)
May 08, 2020
1.640
1.690
1.570
1.600
51,900
-0.12(-6.98%)
May 07, 2020
1.700
1.728
1.560
1.720
13,497
-0.04(-2.27%)
May 06, 2020
1.760
1.780
1.710
1.760
70,924
+0.01(+0.57%)
May 05, 2020
1.580
1.750
1.580
1.750
42,974
+0.17(+10.76%)
May 04, 2020
1.653
1.653
1.540
1.580
28,773
-0.10(-5.95%)
May 01, 2020
1.520
1.710
1.520
1.680
48,700
-0.06(-3.45%)
Apr 30, 2020
1.660
1.758
1.660
1.740
85,225
-0.02(-1.14%)
Apr 29, 2020
1.790
1.790
1.730
1.760
67,279
+0.01(+0.57%)
Apr 28, 2020
1.790
1.790
1.678
1.750
30,077
-0.04(-2.23%)
Apr 27, 2020
1.690
1.790
1.650
1.790
28,017
+0.07(+4.07%)
Apr 24, 2020
1.740
1.750
1.695
1.720
8,800
-0.01(-0.58%)
Apr 23, 2020
1.720
1.750
1.642
1.730
8,562
+0.05(+2.98%)
Apr 22, 2020
1.680
1.710
1.640
1.680
54,653
+0.04(+2.44%)
Apr 21, 2020
1.680
1.680
1.600
1.640
23,495
-0.01(-0.61%)
Apr 20, 2020
1.670
1.670
1.578
1.650
20,253
-0.01(-0.80%)
Apr 17, 2020
1.620
1.734
1.620
1.663
58,800
+0.08(+5.27%)
Apr 16, 2020
1.540
1.620
1.540
1.580
30,957
+0.01(+0.64%)
Apr 15, 2020
1.510
1.600
1.510
1.570
46,015
-0.01(-0.63%)
Apr 14, 2020
1.490
1.580
1.483
1.580
76,030
+0.10(+6.76%)
Apr 13, 2020
1.490
1.490
1.454
1.480
29,010
+0.03(+2.07%)
Apr 09, 2020
1.420
1.470
1.400
1.450
58,300
+0.02(+1.40%)
Apr 08, 2020
1.368
1.430
1.309
1.430
116,848
+0.10(+7.52%)
Apr 07, 2020
1.380
1.380
1.280
1.330
40,039
+0.00(+0.00%)
Apr 06, 2020
1.320
1.400
1.312
1.330
65,780
+0.03(+2.31%)
Apr 03, 2020
1.540
1.540
1.250
1.300
209,900
-0.29(-18.24%)
Apr 02, 2020
1.580
1.770
1.524
1.590
108,377
+0.00(+0.00%)
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
.