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
)
13.28
+0.53 (+4.16%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 6, 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, 2011
1.110
1.120
1.060
1.120
14,755
-0.03(-2.61%)
Aug 30, 2011
1.160
1.160
1.150
1.150
3,165
-0.03(-2.54%)
Aug 29, 2011
1.170
1.180
1.170
1.180
1,273
+0.03(+2.61%)
Aug 25, 2011
1.160
1.150
1.150
1.150
4,000
-0.02(-1.71%)
Aug 24, 2011
1.100
1.191
1.100
1.170
4,808
+0.07(+6.36%)
Aug 23, 2011
1.220
1.220
1.010
1.100
21,410
-0.12(-9.84%)
Aug 22, 2011
1.220
1.220
1.220
1.220
100
+0.01(+0.83%)
Aug 19, 2011
1.210
1.210
1.210
1.210
225
+0.02(+1.60%)
Aug 18, 2011
1.140
1.269
1.140
1.191
5,828
-0.01(-0.75%)
Aug 17, 2011
1.210
1.240
1.150
1.200
22,041
-0.01(-0.83%)
Aug 16, 2011
1.270
1.400
1.170
1.210
28,876
-0.06(-4.72%)
Aug 15, 2011
1.300
1.310
1.270
1.270
5,800
+0.00(+0.00%)
Aug 12, 2011
1.270
1.270
1.270
1.270
2,000
-0.05(-3.79%)
Aug 11, 2011
1.260
1.320
1.260
1.320
200
+0.07(+5.60%)
Aug 10, 2011
1.250
1.260
1.250
1.250
7,127
+0.00(+0.00%)
Aug 09, 2011
1.260
1.330
1.200
1.250
27,672
-0.05(-3.85%)
Aug 08, 2011
1.300
1.300
1.200
1.300
30,235
-0.06(-4.41%)
Aug 05, 2011
1.350
1.360
1.200
1.360
22,359
-0.02(-1.45%)
Aug 04, 2011
1.320
1.380
1.286
1.380
5,060
+0.05(+3.76%)
Aug 03, 2011
1.360
1.360
1.320
1.330
4,398
-0.03(-2.28%)
Aug 02, 2011
1.340
1.385
1.340
1.361
4,538
-0.04(-2.79%)
Aug 01, 2011
1.390
1.400
1.390
1.400
2,300
-0.05(-3.45%)
Jul 29, 2011
1.420
1.452
1.420
1.450
15,627
+0.00(+0.00%)
Jul 28, 2011
1.500
1.500
1.400
1.450
10,195
-0.04(-2.68%)
Jul 27, 2011
1.490
1.560
1.490
1.490
750
-0.01(-0.67%)
Jul 26, 2011
1.490
1.530
1.490
1.500
8,001
-0.02(-1.32%)
Jul 25, 2011
1.510
1.560
1.500
1.520
8,100
-0.04(-2.56%)
Jul 22, 2011
1.600
1.730
1.450
1.560
39,734
-0.02(-1.27%)
Jul 21, 2011
1.580
1.610
1.550
1.580
10,135
+0.06(+3.95%)
Jul 20, 2011
1.490
1.570
1.450
1.520
32,233
+0.12(+8.57%)
Jul 19, 2011
1.400
1.410
1.400
1.400
4,247
+0.03(+2.19%)
Jul 18, 2011
1.320
1.440
1.320
1.370
4,417
+0.01(+0.74%)
Jul 15, 2011
1.280
1.360
1.260
1.360
1,800
+0.09(+7.09%)
Jul 14, 2011
1.290
1.313
1.270
1.270
800
-0.02(-1.76%)
Jul 13, 2011
1.260
1.304
1.260
1.293
4,550
+0.03(+2.60%)
Jul 12, 2011
1.250
1.299
1.250
1.260
6,700
-0.04(-3.08%)
Jul 11, 2011
1.290
1.300
1.260
1.300
3,097
+0.05(+4.00%)
Jul 08, 2011
1.300
1.300
1.250
1.250
6,153
-0.03(-2.34%)
Jul 07, 2011
1.270
1.340
1.160
1.280
17,953
+0.00(+0.00%)
Jul 06, 2011
1.280
1.340
1.270
1.280
1,150
+0.04(+3.23%)
Jul 05, 2011
1.350
1.380
1.240
1.240
14,130
-0.10(-7.46%)
Jul 01, 2011
1.350
1.350
1.310
1.340
2,530
+0.00(+0.00%)
Jun 30, 2011
1.260
1.355
1.260
1.340
5,490
+0.06(+4.69%)
Jun 29, 2011
1.270
1.390
1.160
1.280
38,117
+0.01(+0.79%)
Jun 28, 2011
1.310
1.360
1.210
1.270
5,154
-0.05(-3.79%)
Jun 27, 2011
1.300
1.320
1.290
1.320
3,818
+0.02(+1.54%)
Jun 24, 2011
1.340
1.340
1.200
1.300
4,293
+0.00(+0.00%)
Jun 23, 2011
1.290
1.300
1.230
1.300
1,150
+0.01(+0.78%)
Jun 22, 2011
1.300
1.300
1.260
1.290
400
-0.07(-5.15%)
Jun 21, 2011
1.170
1.360
1.130
1.360
14,554
+0.19(+16.24%)
Jun 20, 2011
1.180
1.180
1.150
1.170
3,700
-0.08(-6.40%)
Jun 17, 2011
1.150
1.250
1.150
1.250
13,068
+0.06(+5.04%)
Jun 16, 2011
1.230
1.290
1.150
1.190
12,305
-0.01(-0.83%)
Jun 15, 2011
1.200
1.252
1.200
1.200
12,982
-0.02(-1.64%)
Jun 14, 2011
1.230
1.257
1.150
1.220
20,895
-0.02(-1.61%)
Jun 13, 2011
1.410
1.410
1.240
1.240
34,774
-0.14(-10.14%)
Jun 10, 2011
1.353
1.420
1.353
1.380
3,003
+0.04(+2.99%)
Jun 09, 2011
1.370
1.430
1.270
1.340
15,435
-0.04(-2.90%)
Jun 08, 2011
1.420
1.450
1.361
1.380
3,400
-0.04(-2.82%)
Jun 07, 2011
1.411
1.450
1.390
1.420
1,931
+0.01(+0.71%)
Jun 06, 2011
1.460
1.477
1.370
1.410
10,740
-0.07(-4.73%)
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
.