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 (%)
Jul 31, 2006
7.100
7.550
6.600
7.380
50,999
+0.32(+4.53%)
Jul 28, 2006
7.260
7.260
6.600
7.060
88,800
-0.20(-2.75%)
Jul 27, 2006
7.710
7.710
7.110
7.260
56,414
-0.38(-4.97%)
Jul 26, 2006
7.730
7.940
7.550
7.640
22,067
-0.27(-3.41%)
Jul 25, 2006
7.660
8.000
7.540
7.910
37,662
+0.26(+3.40%)
Jul 24, 2006
7.070
7.720
7.070
7.650
50,862
+0.06(+0.79%)
Jul 21, 2006
7.790
8.220
7.340
7.590
36,883
-0.06(-0.78%)
Jul 20, 2006
8.940
9.000
7.510
7.650
106,738
-1.04(-11.97%)
Jul 19, 2006
8.430
8.990
8.210
8.690
71,723
+0.24(+2.84%)
Jul 18, 2006
7.820
8.500
7.820
8.450
93,986
+0.52(+6.56%)
Jul 17, 2006
7.750
8.132
7.750
7.930
29,890
+0.19(+2.45%)
Jul 14, 2006
7.950
8.500
7.100
7.740
119,401
-0.38(-4.68%)
Jul 13, 2006
7.880
8.190
7.660
8.120
88,029
-0.03(-0.37%)
Jul 12, 2006
8.720
8.800
7.990
8.150
80,203
-0.67(-7.60%)
Jul 11, 2006
7.610
9.080
7.560
8.820
185,407
+0.79(+9.84%)
Jul 10, 2006
8.790
8.800
7.820
8.030
112,361
-0.55(-6.41%)
Jul 07, 2006
9.340
9.430
8.130
8.580
181,834
-0.76(-8.14%)
Jul 06, 2006
11.18
11.18
9.310
9.340
186,174
-1.66(-15.09%)
Jul 05, 2006
11.09
11.09
10.57
11.00
165,385
+0.11(+1.01%)
Jul 03, 2006
11.00
11.00
10.45
10.89
93,740
+0.55(+5.32%)
Jun 30, 2006
10.59
10.99
9.990
10.34
140,151
+0.34(+3.40%)
Jun 29, 2006
9.030
10.10
9.020
10.00
98,900
+1.22(+13.90%)
Jun 28, 2006
8.880
9.050
8.740
8.780
32,592
-0.27(-2.98%)
Jun 27, 2006
8.690
9.050
8.410
9.050
55,962
+0.20(+2.26%)
Jun 26, 2006
9.260
9.260
8.300
8.850
54,000
-0.19(-2.10%)
Jun 23, 2006
8.600
9.300
8.598
9.040
42,811
+0.54(+6.35%)
Jun 22, 2006
8.880
9.090
8.500
8.500
15,526
-0.30(-3.41%)
Jun 21, 2006
9.450
9.639
8.650
8.800
61,362
-0.59(-6.28%)
Jun 20, 2006
9.240
9.550
9.170
9.390
85,060
+0.09(+0.97%)
Jun 19, 2006
9.630
9.940
9.100
9.300
113,707
+0.03(+0.32%)
Jun 16, 2006
8.220
9.380
8.170
9.270
125,788
+1.09(+13.33%)
Jun 15, 2006
8.000
8.330
7.700
8.180
83,820
+0.43(+5.55%)
Jun 14, 2006
6.870
7.750
6.730
7.750
53,538
+0.80(+11.51%)
Jun 13, 2006
7.040
7.250
6.930
6.950
50,931
-0.22(-3.07%)
Jun 12, 2006
7.800
7.950
7.120
7.170
49,943
-0.53(-6.88%)
Jun 09, 2006
7.520
7.800
7.480
7.700
25,234
+0.44(+6.06%)
Jun 08, 2006
7.250
7.260
7.160
7.260
18,694
-0.05(-0.68%)
Jun 07, 2006
7.400
7.400
7.160
7.310
10,936
+0.10(+1.39%)
Jun 06, 2006
7.580
7.580
7.200
7.210
37,835
-0.50(-6.49%)
Jun 05, 2006
7.710
7.950
7.260
7.710
43,288
+0.17(+2.26%)
Jun 02, 2006
7.470
7.600
7.250
7.540
33,417
+0.17(+2.31%)
Jun 01, 2006
6.400
7.700
6.300
7.370
149,804
+0.94(+14.62%)
May 31, 2006
6.410
6.600
6.400
6.430
21,411
-0.05(-0.77%)
May 30, 2006
6.170
6.640
6.170
6.480
10,955
+0.00(+0.00%)
May 26, 2006
6.550
6.550
6.410
6.480
2,200
-0.05(-0.77%)
May 25, 2006
6.400
6.530
6.400
6.530
11,101
+0.12(+1.87%)
May 24, 2006
6.370
6.490
6.300
6.410
9,601
-0.16(-2.44%)
May 23, 2006
6.800
6.800
6.540
6.570
17,970
-0.12(-1.79%)
May 22, 2006
6.450
6.690
6.370
6.690
21,004
+0.24(+3.72%)
May 19, 2006
6.400
6.710
6.380
6.450
14,486
-0.05(-0.77%)
May 18, 2006
6.400
6.620
6.400
6.500
16,385
+0.00(+0.00%)
May 17, 2006
6.650
6.690
6.400
6.500
23,382
-0.19(-2.84%)
May 16, 2006
6.620
6.730
6.380
6.690
40,298
+0.14(+2.14%)
May 15, 2006
6.950
6.950
6.410
6.550
117,097
-0.22(-3.25%)
May 12, 2006
6.700
6.790
6.490
6.770
71,329
+0.09(+1.35%)
May 11, 2006
6.450
6.680
6.170
6.680
110,477
+0.26(+4.05%)
May 10, 2006
6.210
6.420
6.210
6.420
104,655
+0.23(+3.71%)
May 09, 2006
6.300
6.300
6.040
6.190
8,003
-0.04(-0.64%)
May 08, 2006
6.020
6.470
6.000
6.230
39,457
+0.32(+5.41%)
May 05, 2006
6.100
6.120
5.830
5.910
6,217
-0.09(-1.50%)
May 04, 2006
5.840
6.200
5.840
6.000
15,120
+0.00(+0.00%)
May 03, 2006
5.880
6.070
5.880
6.000
18,600
+0.14(+2.39%)
May 02, 2006
5.800
6.000
5.760
5.860
18,235
+0.01(+0.17%)
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
.