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 (%)
Aug 31, 2006
9.980
10.10
9.670
9.970
20,194
+0.07(+0.71%)
Aug 30, 2006
10.00
10.05
9.900
9.900
18,410
-0.10(-1.00%)
Aug 29, 2006
10.10
10.47
9.890
10.00
20,757
-0.07(-0.70%)
Aug 28, 2006
9.860
10.09
9.510
10.07
46,232
+0.25(+2.55%)
Aug 25, 2006
9.680
10.00
9.680
9.820
14,834
+0.04(+0.41%)
Aug 24, 2006
9.550
9.890
9.550
9.780
9,100
+0.24(+2.52%)
Aug 23, 2006
9.720
9.900
9.540
9.540
21,564
-0.21(-2.15%)
Aug 22, 2006
9.420
9.860
9.420
9.750
16,207
+0.25(+2.63%)
Aug 21, 2006
9.600
9.990
9.240
9.500
29,983
-0.14(-1.45%)
Aug 18, 2006
9.810
9.860
9.510
9.640
44,805
-0.16(-1.63%)
Aug 17, 2006
9.620
9.860
9.560
9.800
44,338
+0.20(+2.08%)
Aug 16, 2006
9.040
9.600
8.810
9.600
93,993
+0.86(+9.84%)
Aug 15, 2006
8.330
8.760
8.330
8.740
12,425
+0.55(+6.72%)
Aug 14, 2006
8.240
8.500
7.870
8.190
15,561
-0.34(-3.99%)
Aug 11, 2006
8.410
8.860
8.143
8.530
12,358
+0.10(+1.19%)
Aug 10, 2006
9.000
9.230
8.330
8.430
65,357
-0.56(-6.23%)
Aug 09, 2006
8.200
9.120
8.200
8.990
43,403
+0.62(+7.41%)
Aug 08, 2006
7.880
8.600
7.830
8.370
28,746
+0.49(+6.22%)
Aug 07, 2006
7.460
7.970
7.320
7.880
35,561
+0.48(+6.49%)
Aug 04, 2006
7.010
7.480
7.000
7.400
45,964
+0.34(+4.82%)
Aug 03, 2006
6.690
7.110
6.610
7.060
23,973
+0.26(+3.82%)
Aug 02, 2006
6.650
6.930
5.890
6.800
131,476
+0.47(+7.42%)
Aug 01, 2006
7.230
7.520
6.300
6.330
141,908
-1.05(-14.23%)
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%)
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
.