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, 2017
4.090
4.090
3.930
4.040
25,955
-0.01(-0.25%)
Jul 28, 2017
3.950
4.120
3.850
4.050
225,967
+0.09(+2.27%)
Jul 27, 2017
4.134
4.145
3.900
3.960
34,327
-0.14(-3.41%)
Jul 26, 2017
4.230
4.334
4.080
4.100
51,093
-0.08(-1.91%)
Jul 25, 2017
4.030
4.220
4.020
4.180
137,045
+0.15(+3.72%)
Jul 24, 2017
4.040
4.100
4.000
4.030
74,093
-0.02(-0.49%)
Jul 21, 2017
4.050
4.060
3.920
4.050
41,448
-0.03(-0.74%)
Jul 20, 2017
4.100
3.930
4.080
111,821
+0.27(+7.09%)
Jul 19, 2017
3.850
3.881
3.700
3.810
161,883
+0.03(+0.79%)
Jul 18, 2017
3.830
3.830
3.660
3.780
183,537
+0.00(+0.00%)
Jul 17, 2017
3.910
3.920
3.750
3.780
93,202
-0.13(-3.32%)
Jul 14, 2017
3.990
4.030
3.820
3.910
35,980
-0.08(-2.01%)
Jul 13, 2017
4.000
4.070
3.950
3.990
69,517
-0.02(-0.50%)
Jul 12, 2017
4.050
4.149
3.960
4.010
33,104
+0.08(+2.04%)
Jul 11, 2017
3.940
4.140
3.860
3.930
139,090
-0.02(-0.51%)
Jul 10, 2017
3.850
3.950
3.730
3.950
49,422
+0.07(+1.80%)
Jul 07, 2017
3.850
3.880
3.728
3.880
19,041
+0.06(+1.57%)
Jul 06, 2017
3.890
3.890
3.720
3.820
76,938
-0.07(-1.80%)
Jul 05, 2017
3.620
3.900
3.600
3.890
89,601
+0.19(+5.14%)
Jul 03, 2017
3.695
3.710
3.600
3.700
7,026
-0.05(-1.33%)
Jun 30, 2017
3.749
3.840
3.700
3.750
69,037
-0.07(-1.83%)
Jun 29, 2017
3.800
3.830
3.700
3.820
30,614
+0.00(+0.00%)
Jun 28, 2017
4.040
4.040
3.800
3.820
29,688
-0.12(-3.05%)
Jun 27, 2017
4.050
4.050
3.830
3.940
35,905
-0.10(-2.48%)
Jun 26, 2017
3.950
4.090
3.789
4.040
98,786
+0.14(+3.59%)
Jun 23, 2017
3.940
3.900
261,444
+0.36(+10.17%)
Jun 22, 2017
3.550
3.610
3.480
3.540
95,973
-0.05(-1.39%)
Jun 21, 2017
3.600
3.640
3.505
3.590
76,108
-0.06(-1.64%)
Jun 20, 2017
3.680
3.700
3.500
3.650
76,162
-0.06(-1.62%)
Jun 19, 2017
3.801
3.810
3.610
3.710
36,769
-0.03(-0.80%)
Jun 16, 2017
3.700
3.820
3.685
3.740
146,428
+0.03(+0.81%)
Jun 15, 2017
3.850
3.910
3.610
3.710
34,196
-0.21(-5.36%)
Jun 14, 2017
3.880
3.970
3.770
3.920
53,720
+0.09(+2.35%)
Jun 13, 2017
3.750
3.870
3.740
3.830
41,296
+0.01(+0.26%)
Jun 12, 2017
3.920
4.030
3.750
3.820
151,292
-0.16(-4.02%)
Jun 09, 2017
4.109
4.110
3.900
3.980
79,400
-0.04(-1.00%)
Jun 08, 2017
4.060
4.130
3.990
4.020
87,055
-0.05(-1.23%)
Jun 07, 2017
4.120
4.230
4.020
4.070
106,987
-0.07(-1.69%)
Jun 06, 2017
4.310
4.310
4.000
4.140
76,034
-0.21(-4.83%)
Jun 05, 2017
4.400
4.400
4.120
4.350
67,175
+0.02(+0.46%)
Jun 02, 2017
4.540
4.540
4.280
4.330
56,342
-0.14(-3.13%)
Jun 01, 2017
4.600
4.600
4.460
4.470
60,489
-0.11(-2.40%)
May 31, 2017
4.550
4.660
4.505
4.580
25,651
+0.01(+0.22%)
May 30, 2017
4.610
4.820
4.495
4.570
25,788
-0.04(-0.87%)
May 26, 2017
4.680
4.680
4.470
4.610
28,158
-0.03(-0.65%)
May 25, 2017
4.690
4.830
4.460
4.640
39,267
-0.04(-0.85%)
May 24, 2017
4.470
4.680
4.290
4.680
45,250
+0.15(+3.31%)
May 23, 2017
4.290
4.540
4.180
4.530
44,945
+0.18(+4.14%)
May 22, 2017
4.210
4.350
4.150
4.350
24,648
+0.10(+2.35%)
May 19, 2017
4.140
4.250
4.040
4.250
49,300
+0.10(+2.41%)
May 18, 2017
4.110
4.430
3.980
4.150
105,461
+0.05(+1.22%)
May 17, 2017
4.510
4.510
4.100
4.100
72,228
-0.44(-9.69%)
May 16, 2017
4.490
4.650
4.350
4.540
40,879
+0.04(+0.89%)
May 15, 2017
4.510
4.540
4.350
4.500
25,195
+0.07(+1.58%)
May 12, 2017
4.470
4.580
4.370
4.430
68,456
-0.06(-1.34%)
May 11, 2017
4.350
4.490
4.250
4.490
52,770
+0.08(+1.81%)
May 10, 2017
4.180
4.520
4.150
4.410
103,314
+0.22(+5.25%)
May 09, 2017
4.170
4.260
4.110
4.190
53,400
+0.04(+0.96%)
May 08, 2017
3.990
4.450
3.980
4.150
110,169
+0.16(+4.01%)
May 05, 2017
4.090
4.120
3.970
3.990
126,943
-0.16(-3.86%)
May 04, 2017
4.260
4.383
4.060
4.150
121,900
-0.17(-3.94%)
May 03, 2017
4.470
4.500
4.290
4.320
64,077
-0.17(-3.79%)
May 02, 2017
4.550
4.550
4.400
4.490
148,126
-0.12(-2.60%)
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
.