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, 2018
2.530
2.530
2.530
0
-0.03(-1.17%)
Aug 30, 2018
2.620
2.620
2.560
2.560
41,348
-0.06(-2.29%)
Aug 29, 2018
2.580
2.670
2.550
2.620
53,690
+0.07(+2.75%)
Aug 28, 2018
2.590
2.670
2.550
2.550
57,484
+0.00(+0.00%)
Aug 27, 2018
2.500
2.580
2.497
2.550
67,317
+0.04(+1.59%)
Aug 24, 2018
2.495
2.540
2.472
2.510
5,300
+0.04(+1.62%)
Aug 23, 2018
2.500
2.550
2.470
2.470
28,679
-0.02(-0.80%)
Aug 22, 2018
2.500
2.540
2.460
2.490
24,754
+0.01(+0.20%)
Aug 21, 2018
2.470
2.550
2.432
2.485
46,610
+0.01(+0.61%)
Aug 20, 2018
2.380
2.470
2.380
2.470
49,014
+0.07(+2.92%)
Aug 17, 2018
2.360
2.420
2.360
2.400
18,400
+0.03(+1.27%)
Aug 16, 2018
2.370
2.380
2.330
2.370
116,955
-0.05(-2.07%)
Aug 15, 2018
2.360
2.420
2.320
2.420
48,993
+0.07(+2.98%)
Aug 14, 2018
2.310
2.360
2.310
2.350
29,912
+0.02(+0.86%)
Aug 13, 2018
2.350
2.380
2.310
2.330
43,520
-0.01(-0.43%)
Aug 10, 2018
2.310
2.340
2.300
2.340
67,200
+0.00(+0.00%)
Aug 09, 2018
2.290
2.350
2.290
2.340
68,115
+0.03(+1.30%)
Aug 08, 2018
2.310
2.330
2.260
2.310
53,840
+0.01(+0.43%)
Aug 07, 2018
2.320
2.380
2.260
2.300
59,285
-0.03(-1.29%)
Aug 06, 2018
2.370
2.440
2.330
2.330
38,128
-0.05(-2.10%)
Aug 03, 2018
2.390
2.410
2.360
2.380
112,200
+0.01(+0.42%)
Aug 02, 2018
2.380
2.420
2.350
2.370
47,905
-0.01(-0.42%)
Aug 01, 2018
2.320
2.450
2.320
2.380
47,105
+0.07(+3.03%)
Jul 31, 2018
2.340
2.360
2.260
2.310
113,201
+0.01(+0.43%)
Jul 30, 2018
2.300
2.400
2.260
2.300
150,575
+0.05(+2.22%)
Jul 27, 2018
2.500
2.540
2.210
2.250
177,400
-0.27(-10.70%)
Jul 26, 2018
2.520
2.590
2.490
2.519
67,474
-0.01(-0.42%)
Jul 25, 2018
2.550
2.570
2.443
2.530
127,035
-0.02(-0.78%)
Jul 24, 2018
2.520
2.600
2.510
2.550
119,457
-0.01(-0.39%)
Jul 23, 2018
2.690
2.719
2.550
2.560
56,521
-0.14(-5.19%)
Jul 20, 2018
2.690
2.820
2.451
2.700
445,386
-0.06(-2.17%)
Jul 19, 2018
2.640
2.821
2.580
2.760
279,668
+0.09(+3.37%)
Jul 18, 2018
2.700
2.710
2.580
2.670
124,792
-0.01(-0.37%)
Jul 17, 2018
2.670
2.740
2.670
2.680
38,392
+0.01(+0.37%)
Jul 16, 2018
2.670
2.690
2.640
2.670
42,671
+0.04(+1.52%)
Jul 13, 2018
2.600
2.660
2.600
2.630
43,462
+0.03(+1.15%)
Jul 12, 2018
2.630
2.540
2.600
27,777
+0.08(+3.17%)
Jul 11, 2018
2.698
2.720
2.510
2.520
94,191
-0.21(-7.69%)
Jul 10, 2018
2.700
2.740
2.679
2.730
43,265
+0.02(+0.74%)
Jul 09, 2018
2.600
2.720
2.590
2.710
101,289
+0.10(+3.83%)
Jul 06, 2018
2.589
2.650
2.550
2.610
121,114
+0.03(+1.16%)
Jul 05, 2018
2.554
2.609
2.540
2.580
64,425
+0.03(+1.18%)
Jul 03, 2018
2.550
2.550
2.550
0
+0.00(+0.00%)
Jul 02, 2018
2.380
2.580
2.373
2.550
112,259
+0.20(+8.51%)
Jun 29, 2018
2.310
2.430
2.310
2.350
67,926
+0.01(+0.43%)
Jun 28, 2018
2.415
2.462
2.320
2.340
43,005
+0.01(+0.43%)
Jun 27, 2018
2.490
2.510
2.340
2.330
73,398
-0.16(-6.43%)
Jun 26, 2018
2.400
2.520
2.400
2.490
61,027
+0.11(+4.62%)
Jun 25, 2018
2.530
2.530
2.330
2.380
86,861
-0.16(-6.30%)
Jun 22, 2018
2.620
2.640
2.500
2.540
88,777
-0.06(-2.31%)
Jun 21, 2018
2.570
2.640
2.470
2.600
266,871
+0.04(+1.51%)
Jun 20, 2018
2.500
2.580
2.430
2.561
134,525
+0.06(+2.46%)
Jun 19, 2018
2.740
2.740
2.500
2.500
305,123
-0.22(-8.09%)
Jun 18, 2018
2.790
2.860
2.600
2.720
199,971
-0.11(-3.89%)
Jun 15, 2018
2.820
2.817
2.830
63,799
+0.01(+0.35%)
Jun 14, 2018
2.790
2.880
2.775
2.820
92,448
+0.03(+1.08%)
Jun 13, 2018
2.910
2.940
2.776
2.790
89,378
-0.11(-3.79%)
Jun 12, 2018
2.840
2.940
2.837
2.900
189,018
+0.09(+3.20%)
Jun 11, 2018
2.770
2.820
2.770
2.810
35,928
+0.01(+0.36%)
Jun 08, 2018
2.840
2.870
2.780
2.800
108,386
-0.04(-1.41%)
Jun 07, 2018
2.860
2.890
2.740
2.840
165,999
-0.01(-0.35%)
Jun 06, 2018
2.652
2.855
2.640
2.850
216,465
+0.19(+7.14%)
Jun 05, 2018
2.650
2.710
2.623
2.660
49,650
+0.01(+0.38%)
Jun 04, 2018
2.740
2.740
2.630
2.650
103,226
-0.07(-2.57%)
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
.