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 30, 2010
1.510
1.533
1.510
1.520
7,800
+0.00(+0.00%)
Jul 29, 2010
1.520
1.590
1.500
1.520
6,140
-0.04(-2.56%)
Jul 28, 2010
1.580
1.640
1.520
1.560
7,555
-0.02(-1.27%)
Jul 27, 2010
1.580
1.630
1.580
1.580
14,928
+0.00(+0.00%)
Jul 26, 2010
1.710
1.730
1.520
1.580
31,318
-0.05(-3.07%)
Jul 23, 2010
1.640
1.660
1.550
1.630
14,461
+0.03(+1.87%)
Jul 22, 2010
1.690
1.720
1.520
1.600
43,080
-0.13(-7.51%)
Jul 21, 2010
1.680
1.750
1.620
1.730
12,740
+0.07(+4.21%)
Jul 20, 2010
1.620
1.680
1.620
1.660
6,524
-0.04(-2.35%)
Jul 19, 2010
1.750
1.750
1.700
1.700
9,300
+0.00(+0.00%)
Jul 16, 2010
1.710
1.710
1.700
1.700
635
-0.10(-5.56%)
Jul 15, 2010
1.700
1.800
1.700
1.800
3,200
+0.00(+0.00%)
Jul 14, 2010
1.800
1.830
1.746
1.800
15,822
+0.00(+0.00%)
Jul 13, 2010
1.720
1.800
1.649
1.800
53,209
+0.10(+6.00%)
Jul 12, 2010
1.700
1.700
1.671
1.698
10,376
-0.00(-0.11%)
Jul 09, 2010
1.750
1.750
1.700
1.700
20,305
+0.00(+0.00%)
Jul 08, 2010
1.650
1.870
1.620
1.700
30,539
+0.05(+3.03%)
Jul 07, 2010
1.620
1.740
1.620
1.650
49,440
+0.03(+1.85%)
Jul 06, 2010
1.550
1.650
1.550
1.620
17,461
+0.07(+4.52%)
Jul 02, 2010
1.630
1.680
1.550
1.550
32,529
-0.12(-7.19%)
Jul 01, 2010
1.830
1.840
1.580
1.670
70,661
-0.23(-12.11%)
Jun 30, 2010
1.998
2.000
1.850
1.900
11,561
-0.05(-2.56%)
Jun 29, 2010
2.030
2.040
1.940
1.950
8,374
-0.09(-4.41%)
Jun 25, 2010
2.200
2.200
1.830
2.040
43,724
-0.19(-8.52%)
Jun 24, 2010
2.250
2.250
2.220
2.230
18,203
-0.03(-1.33%)
Jun 23, 2010
2.260
2.360
2.250
2.260
4,608
-0.03(-1.31%)
Jun 22, 2010
2.260
2.290
2.260
2.290
10,500
-0.01(-0.43%)
Jun 21, 2010
2.330
2.350
2.190
2.300
22,186
+0.01(+0.44%)
Jun 18, 2010
2.160
2.300
2.150
2.290
26,821
+0.14(+6.51%)
Jun 17, 2010
2.300
2.300
2.150
2.150
27,048
-0.08(-3.59%)
Jun 16, 2010
2.160
2.249
2.130
2.230
13,894
+0.02(+0.90%)
Jun 15, 2010
2.292
2.292
2.151
2.210
8,790
-0.02(-1.12%)
Jun 14, 2010
2.200
2.359
2.200
2.235
10,650
+0.01(+0.31%)
Jun 11, 2010
2.300
2.300
2.190
2.228
14,249
-0.12(-5.19%)
Jun 10, 2010
2.320
2.390
2.260
2.350
20,201
-0.02(-0.74%)
Jun 09, 2010
2.350
2.410
2.330
2.368
16,169
+0.03(+1.18%)
Jun 08, 2010
2.440
2.450
2.230
2.340
7,877
-0.05(-2.09%)
Jun 07, 2010
2.450
2.490
2.200
2.390
17,723
+0.03(+1.27%)
Jun 04, 2010
2.400
2.424
2.360
2.360
1,534
-0.11(-4.45%)
Jun 03, 2010
2.350
2.490
2.250
2.470
30,301
+0.07(+2.92%)
Jun 02, 2010
2.457
2.470
2.260
2.400
4,346
+0.11(+4.80%)
Jun 01, 2010
2.300
2.480
2.150
2.290
14,069
-0.05(-2.14%)
May 28, 2010
2.480
2.440
2.310
2.340
350
-0.14(-5.65%)
May 27, 2010
2.465
2.480
2.458
2.480
1,100
+0.00(+0.00%)
May 26, 2010
2.480
2.490
2.450
2.480
4,689
+0.10(+4.20%)
May 25, 2010
2.260
2.380
2.260
2.380
26,265
+0.00(+0.00%)
May 24, 2010
2.270
2.380
2.270
2.380
10,893
+0.08(+3.48%)
May 21, 2010
2.060
2.320
2.060
2.300
18,256
+0.15(+6.98%)
May 20, 2010
2.250
2.360
2.140
2.150
20,753
-0.20(-8.51%)
May 19, 2010
2.650
2.650
2.210
2.350
86,067
-0.34(-12.64%)
May 18, 2010
2.700
2.700
2.610
2.690
5,064
+0.00(+0.00%)
May 17, 2010
2.700
2.950
2.600
2.690
29,558
-0.07(-2.54%)
May 14, 2010
2.900
2.900
2.750
2.760
11,940
-0.14(-4.83%)
May 13, 2010
2.950
2.950
2.850
2.900
12,845
+0.00(+0.00%)
May 12, 2010
2.920
2.940
2.860
2.900
19,705
+0.06(+2.11%)
May 11, 2010
2.830
3.050
2.765
2.840
25,235
+0.04(+1.43%)
May 10, 2010
2.800
3.010
2.800
2.800
13,164
+0.00(+0.00%)
May 07, 2010
2.920
2.920
2.700
2.800
42,904
+0.30(+12.00%)
May 06, 2010
2.800
2.930
2.500
2.500
51,705
-0.39(-13.49%)
May 05, 2010
2.800
2.900
2.800
2.890
13,200
+0.08(+2.85%)
May 04, 2010
2.900
3.060
2.770
2.810
11,538
-0.20(-6.64%)
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
.