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 (%)
Jul 31, 2008
4.700
4.820
4.580
4.790
78,426
+0.04(+0.84%)
Jul 30, 2008
4.730
4.800
4.651
4.750
111,219
+0.01(+0.21%)
Jul 29, 2008
4.740
4.990
4.650
4.740
168,383
-0.05(-1.04%)
Jul 28, 2008
4.890
4.890
4.540
4.790
337,022
-0.16(-3.23%)
Jul 25, 2008
5.200
5.200
4.950
4.950
210,685
-0.18(-3.51%)
Jul 24, 2008
5.480
5.480
5.050
5.130
303,308
-0.30(-5.52%)
Jul 23, 2008
5.600
5.700
5.160
5.430
1,226,212
-2.24(-29.20%)
Jul 22, 2008
7.370
7.670
7.100
7.670
88,600
+0.32(+4.35%)
Jul 21, 2008
7.300
7.470
7.110
7.350
150,066
+0.31(+4.40%)
Jul 18, 2008
6.770
7.040
6.690
7.040
53,410
+0.35(+5.23%)
Jul 17, 2008
6.770
6.962
6.510
6.690
80,477
+0.05(+0.75%)
Jul 16, 2008
6.480
6.820
6.204
6.640
64,384
+0.22(+3.43%)
Jul 15, 2008
6.350
6.700
6.140
6.420
77,795
+0.12(+1.90%)
Jul 14, 2008
6.690
6.960
6.150
6.300
102,443
-0.34(-5.12%)
Jul 11, 2008
6.870
7.050
6.590
6.640
72,786
-0.36(-5.14%)
Jul 10, 2008
6.820
7.030
6.720
7.000
42,653
+0.15(+2.19%)
Jul 09, 2008
7.000
7.100
6.840
6.850
50,410
-0.20(-2.84%)
Jul 08, 2008
6.710
7.120
6.490
7.050
146,658
+0.06(+0.86%)
Jul 07, 2008
7.680
7.800
6.670
6.990
342,230
-0.79(-10.15%)
Jul 04, 2008
7.960
8.030
7.750
7.780
59,415
+0.00(+0.00%)
Jul 03, 2008
7.960
8.030
7.750
7.780
59,415
-0.27(-3.35%)
Jul 02, 2008
8.130
8.130
7.750
8.050
130,138
+0.05(+0.63%)
Jul 01, 2008
7.730
8.100
7.510
8.000
147,902
+0.27(+3.49%)
Jun 30, 2008
7.640
8.000
7.450
7.730
260,555
-0.28(-3.50%)
Jun 27, 2008
8.210
8.230
7.700
8.010
233,247
-0.18(-2.20%)
Jun 26, 2008
9.320
9.320
8.040
8.190
362,607
-1.18(-12.59%)
Jun 25, 2008
9.900
9.900
9.250
9.370
194,323
-0.57(-5.74%)
Jun 24, 2008
10.35
10.47
9.920
9.940
68,554
-0.40(-3.87%)
Jun 23, 2008
10.16
10.49
10.15
10.34
120,992
+0.25(+2.48%)
Jun 20, 2008
10.66
10.66
9.890
10.09
171,083
-0.57(-5.35%)
Jun 19, 2008
9.970
10.84
9.940
10.66
328,965
+0.71(+7.14%)
Jun 18, 2008
10.17
10.20
9.870
9.950
55,240
-0.23(-2.26%)
Jun 17, 2008
10.30
10.44
10.10
10.18
65,434
-0.04(-0.39%)
Jun 16, 2008
9.700
10.38
9.700
10.22
127,437
+0.53(+5.47%)
Jun 13, 2008
9.470
10.20
9.110
9.690
201,423
+0.28(+2.98%)
Jun 12, 2008
10.31
10.77
9.030
9.410
302,222
-0.89(-8.64%)
Jun 11, 2008
10.78
10.80
10.30
10.30
121,668
-0.53(-4.89%)
Jun 10, 2008
10.63
11.00
10.37
10.83
104,767
-0.06(-0.55%)
Jun 09, 2008
10.43
11.20
10.08
10.89
466,128
+0.54(+5.22%)
Jun 06, 2008
10.50
10.95
9.820
10.35
436,944
+0.00(+0.00%)
Jun 05, 2008
10.50
10.50
10.21
10.35
168,390
-0.06(-0.58%)
Jun 04, 2008
9.750
10.50
9.650
10.41
535,056
+0.80(+8.32%)
Jun 03, 2008
9.020
9.840
8.985
9.610
578,680
+0.77(+8.71%)
Jun 02, 2008
8.800
9.170
8.700
8.840
112,046
+0.14(+1.61%)
May 30, 2008
8.770
8.900
8.690
8.700
93,410
-0.05(-0.57%)
May 29, 2008
8.800
8.800
8.690
8.750
39,099
+0.01(+0.11%)
May 28, 2008
8.780
8.980
8.700
8.740
82,492
+0.11(+1.27%)
May 27, 2008
8.550
9.200
8.550
8.630
150,001
+0.08(+0.94%)
May 26, 2008
8.440
8.690
8.280
8.550
32,230
+0.00(+0.00%)
May 23, 2008
8.440
8.690
8.280
8.550
32,230
+0.09(+1.06%)
May 22, 2008
8.660
8.700
8.450
8.460
24,001
-0.19(-2.20%)
May 21, 2008
8.750
8.750
8.650
8.650
46,002
-0.07(-0.80%)
May 20, 2008
8.790
8.840
8.661
8.720
71,487
-0.07(-0.80%)
May 19, 2008
8.870
8.950
8.700
8.790
113,670
+0.09(+1.03%)
May 16, 2008
8.860
8.860
8.560
8.700
39,681
-0.08(-0.91%)
May 15, 2008
8.790
8.850
8.710
8.780
63,345
+0.03(+0.34%)
May 14, 2008
8.810
8.810
8.604
8.750
71,413
+0.00(+0.00%)
May 13, 2008
8.730
8.950
8.700
8.750
73,960
+0.05(+0.57%)
May 12, 2008
8.550
8.780
8.230
8.700
59,099
+0.14(+1.64%)
May 09, 2008
8.400
8.750
8.350
8.560
58,055
+0.18(+2.12%)
May 08, 2008
8.660
8.660
8.000
8.383
95,245
-0.23(-2.64%)
May 07, 2008
8.810
8.810
8.610
8.610
35,798
-0.15(-1.71%)
May 06, 2008
8.730
8.840
8.690
8.760
174,893
+0.01(+0.11%)
May 05, 2008
8.960
8.960
8.620
8.750
142,963
+0.06(+0.71%)
May 02, 2008
8.950
9.160
8.500
8.688
215,402
-0.04(-0.48%)
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
.