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, 2019
1.370
1.420
1.310
1.310
62,564
-0.11(-7.75%)
Jul 30, 2019
1.420
1.450
1.380
1.420
67,470
+0.01(+0.71%)
Jul 29, 2019
1.470
1.520
1.410
1.410
67,791
-0.05(-3.42%)
Jul 26, 2019
1.470
1.504
1.460
1.460
44,500
-0.03(-2.01%)
Jul 25, 2019
1.480
1.510
1.460
1.490
41,621
+0.00(+0.00%)
Jul 24, 2019
1.470
1.530
1.455
1.490
93,382
-0.01(-0.67%)
Jul 23, 2019
1.430
1.529
1.410
1.500
189,871
+0.03(+2.04%)
Jul 22, 2019
1.600
1.600
1.455
1.470
93,219
-0.12(-7.55%)
Jul 19, 2019
1.750
1.810
1.570
1.590
324,100
-0.05(-3.05%)
Jul 18, 2019
1.650
1.700
1.620
1.640
59,973
-0.04(-2.38%)
Jul 17, 2019
1.670
1.705
1.650
1.680
53,426
+0.04(+2.75%)
Jul 16, 2019
1.470
1.708
1.470
1.635
50,375
+0.19(+12.76%)
Jul 15, 2019
1.510
1.550
1.450
1.450
20,416
-0.05(-3.33%)
Jul 12, 2019
1.530
1.580
1.500
1.500
19,000
-0.06(-3.85%)
Jul 11, 2019
1.550
1.590
1.500
1.560
20,995
-0.01(-0.64%)
Jul 10, 2019
1.500
1.590
1.500
1.570
21,286
+0.06(+3.97%)
Jul 09, 2019
1.550
1.552
1.500
1.510
23,768
-0.02(-1.31%)
Jul 08, 2019
1.600
1.610
1.530
1.530
30,989
-0.06(-3.77%)
Jul 05, 2019
1.570
1.590
1.570
1.590
6,800
+0.02(+1.27%)
Jul 03, 2019
1.570
1.580
1.550
1.570
6,700
+0.03(+1.95%)
Jul 02, 2019
1.610
1.620
1.530
1.540
18,719
-0.06(-3.75%)
Jul 01, 2019
1.640
1.640
1.600
1.600
34,339
-0.05(-3.03%)
Jun 28, 2019
1.570
1.650
1.570
1.650
19,700
+0.07(+4.43%)
Jun 27, 2019
1.520
1.580
1.518
1.580
5,664
+0.05(+3.46%)
Jun 26, 2019
1.570
1.580
1.500
1.527
21,736
-0.04(-2.73%)
Jun 25, 2019
1.550
1.580
1.520
1.570
2,329
-0.01(-0.63%)
Jun 24, 2019
1.590
1.610
1.510
1.580
24,745
-0.02(-1.25%)
Jun 21, 2019
1.630
1.630
1.560
1.600
13,700
-0.03(-1.84%)
Jun 20, 2019
1.600
1.640
1.540
1.630
14,693
+0.02(+1.20%)
Jun 19, 2019
1.650
1.650
1.607
1.611
5,620
+0.00(+0.04%)
Jun 18, 2019
1.540
1.650
1.540
1.610
30,231
+0.01(+0.63%)
Jun 17, 2019
1.630
1.630
1.550
1.600
21,438
-0.01(-0.62%)
Jun 14, 2019
1.640
1.690
1.600
1.610
32,700
-0.07(-4.17%)
Jun 13, 2019
1.690
1.690
1.650
1.680
2,034
+0.01(+0.60%)
Jun 12, 2019
1.690
1.700
1.610
1.670
4,660
-0.05(-2.91%)
Jun 11, 2019
1.670
1.720
1.600
1.720
6,836
+0.01(+0.58%)
Jun 10, 2019
1.670
1.730
1.640
1.710
49,187
+0.05(+3.01%)
Jun 07, 2019
1.640
1.740
1.640
1.660
37,500
+0.01(+0.61%)
Jun 06, 2019
1.710
1.736
1.630
1.650
74,857
-0.09(-5.17%)
Jun 05, 2019
1.730
1.782
1.680
1.740
43,279
+0.06(+3.57%)
Jun 04, 2019
1.750
1.870
1.680
1.680
75,671
-0.07(-4.00%)
Jun 03, 2019
1.780
1.800
1.680
1.750
21,078
+0.00(+0.00%)
May 31, 2019
1.740
1.780
1.726
1.750
23,800
-0.01(-0.57%)
May 30, 2019
1.720
1.760
1.710
1.760
37,145
+0.05(+2.92%)
May 29, 2019
1.640
1.710
1.600
1.710
89,368
+0.05(+3.01%)
May 28, 2019
1.640
1.680
1.620
1.660
10,714
-0.03(-1.78%)
May 24, 2019
1.590
1.700
1.590
1.690
53,900
+0.06(+3.68%)
May 23, 2019
1.600
1.640
1.550
1.630
31,296
+0.00(+0.00%)
May 22, 2019
1.540
1.630
1.510
1.630
22,440
+0.06(+3.82%)
May 21, 2019
1.560
1.650
1.538
1.570
59,010
+0.02(+1.29%)
May 20, 2019
1.570
1.575
1.500
1.550
16,149
-0.03(-1.90%)
May 17, 2019
1.560
1.600
1.550
1.580
39,500
-0.01(-0.63%)
May 16, 2019
1.560
1.600
1.560
1.590
8,046
+0.03(+1.92%)
May 15, 2019
1.590
1.615
1.520
1.560
34,411
-0.02(-1.27%)
May 14, 2019
1.630
1.640
1.580
1.580
14,796
-0.04(-2.47%)
May 13, 2019
1.670
1.670
1.530
1.620
66,113
-0.06(-3.57%)
May 10, 2019
1.660
1.710
1.640
1.680
87,300
+0.03(+1.82%)
May 09, 2019
1.700
1.720
1.650
1.650
111,471
-0.07(-4.07%)
May 08, 2019
1.710
1.740
1.710
1.720
73,096
+0.02(+1.18%)
May 07, 2019
1.640
1.740
1.640
1.700
188,319
+0.05(+3.03%)
May 06, 2019
1.630
1.720
1.630
1.650
32,146
+0.00(+0.00%)
May 03, 2019
1.650
1.680
1.640
1.650
25,200
+0.02(+1.23%)
May 02, 2019
1.670
1.676
1.620
1.630
23,412
+0.01(+0.62%)
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
.