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
)
11.54
+0.19 (+1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022
11.27
11.53
11.01
11.41
539,038
+0.03(+0.26%)
Jul 28, 2022
11.23
11.64
10.54
11.38
781,878
+0.26(+2.34%)
Jul 27, 2022
10.20
11.53
10.20
11.12
1,118,092
+0.95(+9.34%)
Jul 26, 2022
10.73
10.73
10.03
10.17
573,507
-0.59(-5.48%)
Jul 25, 2022
11.35
11.55
10.51
10.76
926,407
-0.71(-6.19%)
Jul 22, 2022
12.16
12.16
11.11
11.47
1,036,657
-0.67(-5.52%)
Jul 21, 2022
11.95
13.00
11.40
12.14
2,754,050
+0.30(+2.53%)
Jul 20, 2022
9.580
11.96
9.230
11.84
4,152,537
+2.64(+28.70%)
Jul 19, 2022
8.580
9.383
8.530
9.200
973,994
+0.86(+10.31%)
Jul 18, 2022
8.250
8.820
8.250
8.340
386,636
+0.15(+1.83%)
Jul 15, 2022
8.100
8.260
7.780
8.190
292,838
+0.19(+2.37%)
Jul 14, 2022
8.000
8.150
7.580
8.000
367,848
+0.01(+0.13%)
Jul 13, 2022
7.210
8.320
7.110
7.990
587,779
+0.60(+8.12%)
Jul 12, 2022
7.360
7.470
7.000
7.390
421,522
+0.05(+0.68%)
Jul 11, 2022
7.500
7.680
7.210
7.340
455,094
-0.20(-2.65%)
Jul 08, 2022
7.390
7.770
7.270
7.540
295,171
+0.08(+1.07%)
Jul 07, 2022
7.130
7.646
7.130
7.460
348,754
+0.48(+6.88%)
Jul 06, 2022
7.190
7.210
6.960
6.980
218,094
-0.19(-2.65%)
Jul 05, 2022
6.830
7.190
6.710
7.170
246,799
+0.23(+3.31%)
Jul 01, 2022
7.380
7.440
6.790
6.940
434,879
-0.56(-7.47%)
Jun 30, 2022
7.410
7.700
7.350
7.500
207,269
-0.11(-1.45%)
Jun 29, 2022
7.640
7.650
7.390
7.610
216,113
-0.21(-2.69%)
Jun 28, 2022
8.000
8.059
7.660
7.820
230,863
-0.14(-1.76%)
Jun 27, 2022
8.180
8.240
7.875
7.960
186,556
-0.12(-1.49%)
Jun 24, 2022
7.800
8.280
7.800
8.080
260,438
+0.40(+5.21%)
Jun 23, 2022
7.700
7.800
7.425
7.680
233,265
+0.01(+0.13%)
Jun 22, 2022
7.810
7.978
7.630
7.670
186,264
-0.26(-3.28%)
Jun 21, 2022
7.910
8.160
7.760
7.930
218,798
+0.26(+3.39%)
Jun 17, 2022
7.530
7.787
7.421
7.670
236,264
+0.27(+3.65%)
Jun 16, 2022
7.610
7.790
7.250
7.400
260,713
-0.68(-8.42%)
Jun 15, 2022
7.920
8.370
7.810
8.080
209,205
+0.35(+4.53%)
Jun 14, 2022
7.680
7.810
7.560
7.730
182,319
+0.14(+1.84%)
Jun 13, 2022
7.890
8.031
7.530
7.590
341,974
-0.79(-9.43%)
Jun 10, 2022
8.430
8.575
8.080
8.380
313,813
-0.27(-3.12%)
Jun 09, 2022
8.890
9.120
8.630
8.650
216,594
-0.39(-4.31%)
Jun 08, 2022
9.260
9.385
8.870
9.040
231,491
-0.24(-2.59%)
Jun 07, 2022
9.000
9.379
8.960
9.280
277,660
+0.07(+0.76%)
Jun 06, 2022
9.760
9.850
9.140
9.210
343,600
-0.12(-1.29%)
Jun 03, 2022
9.270
9.389
8.850
9.330
310,449
-0.22(-2.30%)
Jun 02, 2022
8.670
9.570
8.670
9.550
446,891
+0.81(+9.27%)
Jun 01, 2022
8.540
8.960
8.400
8.740
423,560
+0.36(+4.30%)
May 31, 2022
8.460
8.520
8.070
8.380
511,297
-0.14(-1.64%)
May 27, 2022
7.970
8.570
7.970
8.520
374,157
+0.72(+9.23%)
May 26, 2022
7.370
8.020
7.340
7.800
298,973
+0.43(+5.83%)
May 25, 2022
7.140
7.500
7.010
7.370
316,474
+0.33(+4.69%)
May 24, 2022
7.660
7.660
7.000
7.040
431,827
-0.81(-10.32%)
May 23, 2022
7.930
8.040
7.680
7.850
225,124
+0.00(+0.00%)
May 20, 2022
8.340
8.450
7.420
7.850
340,792
-0.31(-3.80%)
May 19, 2022
7.990
8.340
7.990
8.160
331,375
+0.05(+0.62%)
May 18, 2022
8.110
8.350
7.960
8.110
386,818
-0.29(-3.45%)
May 17, 2022
8.110
8.480
8.030
8.400
343,319
+0.62(+7.97%)
May 16, 2022
7.900
8.152
7.740
7.780
267,235
-0.25(-3.11%)
May 13, 2022
7.600
8.140
7.600
8.030
413,218
+0.61(+8.22%)
May 12, 2022
7.000
7.530
6.860
7.420
421,758
+0.35(+4.95%)
May 11, 2022
7.150
7.538
6.860
7.070
524,107
-0.23(-3.15%)
May 10, 2022
7.340
7.511
6.910
7.300
430,279
+0.27(+3.84%)
May 09, 2022
7.470
7.640
6.910
7.030
814,641
-0.71(-9.17%)
May 06, 2022
8.110
8.210
7.590
7.740
448,403
-0.50(-6.07%)
May 05, 2022
8.680
8.710
8.010
8.240
357,262
-0.73(-8.14%)
May 04, 2022
8.390
8.980
8.095
8.970
444,465
+0.62(+7.43%)
May 03, 2022
8.200
8.450
7.910
8.350
495,349
+0.20(+2.45%)
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
.