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
)
13.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
1.190
1.210
1.130
1.200
14,018
-0.02(-1.64%)
Aug 30, 2010
1.210
1.300
1.210
1.220
11,500
+0.01(+0.83%)
Aug 27, 2010
1.230
1.300
1.210
1.210
5,595
-0.02(-1.63%)
Aug 26, 2010
1.220
1.270
1.220
1.230
2,600
+0.01(+0.82%)
Aug 25, 2010
1.230
1.260
1.220
1.220
12,454
-0.03(-2.40%)
Aug 24, 2010
1.350
1.350
1.240
1.250
6,155
-0.10(-7.41%)
Aug 23, 2010
1.270
1.430
1.270
1.350
30,307
+0.08(+6.30%)
Aug 20, 2010
1.270
1.390
1.220
1.270
43,071
-0.15(-10.56%)
Aug 19, 2010
1.390
1.450
1.390
1.420
2,308
+0.01(+0.71%)
Aug 18, 2010
1.400
1.450
1.260
1.410
38,267
-0.01(-0.70%)
Aug 17, 2010
1.240
1.480
1.240
1.420
59,674
+0.13(+10.08%)
Aug 16, 2010
1.320
1.320
1.290
1.290
9,876
-0.03(-2.27%)
Aug 13, 2010
1.280
1.320
1.280
1.320
17,470
+0.09(+7.32%)
Aug 12, 2010
1.210
1.290
1.210
1.230
14,620
+0.02(+1.65%)
Aug 11, 2010
1.320
1.320
1.210
1.210
12,100
-0.09(-6.92%)
Aug 10, 2010
1.280
1.320
1.280
1.300
8,250
+0.04(+3.17%)
Aug 09, 2010
1.300
1.330
1.250
1.260
9,972
-0.04(-3.45%)
Aug 06, 2010
1.360
1.360
1.305
1.305
750
-0.05(-4.04%)
Aug 05, 2010
1.380
1.400
1.360
1.360
4,990
-0.03(-2.17%)
Aug 04, 2010
1.310
1.440
1.310
1.390
10,200
+0.08(+6.11%)
Aug 03, 2010
1.330
1.400
1.190
1.310
76,763
+0.01(+0.77%)
Aug 02, 2010
1.590
1.590
1.290
1.300
173,493
-0.22(-14.47%)
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%)
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
.