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 (%)
May 31, 2024
11.56
11.70
11.26
11.51
1,073,957
-0.07(-0.60%)
May 30, 2024
11.12
11.69
11.06
11.58
572,077
+0.53(+4.80%)
May 29, 2024
11.35
11.44
11.04
11.05
495,902
-0.51(-4.41%)
May 28, 2024
11.79
12.01
11.52
11.56
508,608
-0.08(-0.69%)
May 24, 2024
11.52
11.77
11.41
11.64
388,514
+0.22(+1.93%)
May 23, 2024
12.23
12.25
11.40
11.42
553,488
-0.72(-5.93%)
May 22, 2024
11.51
12.42
11.48
12.14
871,957
+0.65(+5.66%)
May 21, 2024
11.36
11.55
11.26
11.49
448,193
-0.12(-1.03%)
May 20, 2024
11.45
11.83
11.40
11.61
611,369
+0.24(+2.11%)
May 17, 2024
11.54
11.59
11.19
11.37
378,905
-0.17(-1.47%)
May 16, 2024
11.45
11.82
11.35
11.54
501,479
+0.19(+1.67%)
May 15, 2024
11.88
11.94
11.15
11.35
944,941
-0.27(-2.32%)
May 14, 2024
11.77
12.14
11.60
11.62
877,646
+0.00(+0.00%)
May 13, 2024
11.22
11.88
11.22
11.62
548,390
+0.48(+4.31%)
May 10, 2024
11.57
11.59
11.05
11.14
555,815
-0.30(-2.62%)
May 09, 2024
11.27
11.44
11.07
11.44
473,247
+0.19(+1.69%)
May 08, 2024
11.23
11.80
11.05
11.25
1,254,554
-0.23(-2.00%)
May 07, 2024
11.65
11.81
11.41
11.48
1,124,902
-0.17(-1.46%)
May 06, 2024
11.80
11.94
11.63
11.65
595,434
+0.01(+0.09%)
May 03, 2024
11.97
12.29
11.60
11.64
522,853
-0.12(-1.02%)
May 02, 2024
12.03
12.05
11.53
11.76
602,311
+0.03(+0.26%)
May 01, 2024
11.79
12.28
11.56
11.73
881,696
-0.25(-2.09%)
Apr 30, 2024
11.92
12.46
11.87
11.98
881,052
-0.12(-0.99%)
Apr 29, 2024
11.50
12.15
11.39
12.10
671,781
+0.63(+5.49%)
Apr 26, 2024
11.37
11.83
11.28
11.47
936,422
+0.17(+1.50%)
Apr 25, 2024
11.13
11.36
10.82
11.30
682,345
+0.16(+1.44%)
Apr 24, 2024
10.72
11.17
10.72
11.14
819,290
+0.58(+5.49%)
Apr 23, 2024
10.60
10.89
10.51
10.56
633,940
-0.03(-0.28%)
Apr 22, 2024
10.44
10.75
10.19
10.59
914,222
+0.23(+2.22%)
Apr 19, 2024
10.81
10.86
10.27
10.36
1,159,439
-0.46(-4.25%)
Apr 18, 2024
11.11
11.19
10.73
10.82
919,959
-0.33(-2.96%)
Apr 17, 2024
11.50
11.62
11.14
11.15
807,262
-0.44(-3.80%)
Apr 16, 2024
11.50
11.77
11.21
11.59
828,001
+0.04(+0.35%)
Apr 15, 2024
11.66
11.73
11.25
11.55
1,191,924
-0.15(-1.28%)
Apr 12, 2024
11.65
11.90
11.32
11.70
845,104
-0.13(-1.10%)
Apr 11, 2024
11.67
12.32
11.55
11.83
1,117,100
+0.30(+2.60%)
Apr 10, 2024
11.40
12.74
11.32
11.53
2,237,163
-0.25(-2.12%)
Apr 09, 2024
11.78
12.06
11.55
11.78
1,378,263
+0.15(+1.29%)
Apr 08, 2024
11.50
11.72
11.38
11.63
695,380
+0.29(+2.56%)
Apr 05, 2024
11.53
11.62
11.29
11.34
674,926
-0.17(-1.48%)
Apr 04, 2024
11.80
12.04
11.43
11.51
863,070
-0.09(-0.78%)
Apr 03, 2024
11.70
11.95
11.53
11.60
762,468
-0.29(-2.44%)
Apr 02, 2024
12.27
12.27
11.78
11.89
968,546
-0.46(-3.72%)
Apr 01, 2024
12.40
12.64
12.14
12.35
802,304
-0.05(-0.40%)
Mar 28, 2024
12.36
12.41
12.39
12.40
997,598
-0.06(-0.48%)
Mar 27, 2024
11.21
12.59
11.20
12.46
1,951,084
+1.29(+11.55%)
Mar 26, 2024
11.12
12.07
11.04
11.17
1,930,866
-0.20(-1.76%)
Mar 25, 2024
11.67
13.17
10.54
11.37
8,391,526
-3.29(-22.44%)
Mar 22, 2024
14.80
14.81
14.52
14.66
1,064,303
-0.21(-1.41%)
Mar 21, 2024
15.33
15.45
14.87
14.87
1,100,769
-0.11(-0.73%)
Mar 20, 2024
14.39
15.20
14.23
14.98
776,435
+0.62(+4.32%)
Mar 19, 2024
14.32
14.62
13.87
14.36
995,812
-0.16(-1.10%)
Mar 18, 2024
14.43
14.58
14.17
14.52
1,714,787
+0.30(+2.11%)
Mar 15, 2024
14.30
14.51
14.15
14.22
1,031,911
-0.28(-1.93%)
Mar 14, 2024
15.27
15.27
14.32
14.50
1,057,541
-0.64(-4.23%)
Mar 13, 2024
15.50
15.82
15.07
15.14
600,769
-0.55(-3.51%)
Mar 12, 2024
16.40
16.45
15.17
15.69
1,051,218
-0.53(-3.27%)
Mar 11, 2024
16.20
16.60
16.00
16.22
665,881
-0.03(-0.18%)
Mar 08, 2024
17.53
17.61
16.24
16.25
887,882
-0.96(-5.58%)
Mar 07, 2024
16.88
17.38
16.54
17.21
887,598
+0.46(+2.75%)
Mar 06, 2024
16.95
17.03
16.29
16.75
705,335
+0.17(+1.03%)
Mar 05, 2024
16.40
16.88
16.19
16.58
733,160
-0.15(-0.90%)
Mar 04, 2024
17.74
17.83
16.60
16.73
1,047,824
-0.93(-5.27%)
Mar 01, 2024
16.54
18.63
16.29
17.66
1,990,336
+1.39(+8.54%)
Feb 29, 2024
16.29
16.65
16.08
16.27
1,516,098
+0.34(+2.13%)
Feb 28, 2024
16.28
16.48
15.90
15.93
596,340
-0.61(-3.69%)
Feb 27, 2024
16.43
16.74
16.02
16.54
761,142
+0.36(+2.22%)
Feb 26, 2024
15.85
16.45
15.81
16.18
677,338
+0.32(+2.02%)
Feb 23, 2024
16.07
16.32
15.83
15.86
847,000
-0.24(-1.49%)
Feb 22, 2024
17.37
17.54
15.94
16.10
2,294,702
-1.00(-5.85%)
Feb 21, 2024
18.00
18.41
16.99
17.10
1,843,862
+0.15(+0.88%)
Feb 20, 2024
17.50
17.77
16.58
16.95
1,205,966
-0.74(-4.18%)
Feb 16, 2024
18.14
18.54
17.55
17.69
1,100,516
-0.46(-2.53%)
Feb 15, 2024
18.95
19.06
17.82
18.15
1,381,188
-0.63(-3.35%)
Feb 14, 2024
17.50
18.80
17.40
18.78
1,571,941
+1.76(+10.34%)
Feb 13, 2024
16.90
17.63
16.65
17.02
1,430,750
-1.09(-5.99%)
Feb 12, 2024
17.40
18.33
17.39
18.11
1,658,031
+0.89(+5.20%)
Feb 09, 2024
16.97
17.49
16.78
17.21
1,693,559
+0.38(+2.26%)
Feb 08, 2024
15.40
17.28
15.27
16.83
2,198,851
+1.47(+9.57%)
Feb 07, 2024
15.13
15.65
14.77
15.36
1,234,014
+0.33(+2.20%)
Feb 06, 2024
14.86
15.05
14.56
15.03
866,366
+0.33(+2.24%)
Feb 05, 2024
15.06
15.21
14.54
14.70
1,009,671
-0.36(-2.39%)
Feb 02, 2024
14.93
15.44
14.78
15.06
1,142,910
-0.04(-0.26%)
Feb 01, 2024
15.10
15.14
14.63
15.10
1,467,494
+0.25(+1.68%)
Jan 31, 2024
15.60
15.70
14.85
14.85
1,916,134
-0.95(-6.01%)
Jan 30, 2024
16.00
16.05
15.23
15.80
1,508,358
-0.39(-2.41%)
Jan 29, 2024
15.83
16.22
15.53
16.19
1,108,622
+0.43(+2.73%)
Jan 26, 2024
16.34
16.44
15.62
15.76
1,623,292
-0.59(-3.61%)
Jan 25, 2024
17.25
17.40
16.06
16.35
1,750,018
-0.58(-3.45%)
Jan 24, 2024
17.11
17.80
16.38
16.93
3,147,958
+0.18(+1.10%)
Jan 23, 2024
16.64
17.38
16.31
16.75
1,695,941
+0.36(+2.20%)
Jan 22, 2024
16.79
17.29
16.21
16.39
2,052,389
-0.21(-1.27%)
Jan 19, 2024
17.14
17.16
16.59
16.60
2,979,566
-0.52(-3.04%)
Jan 18, 2024
17.70
17.94
16.97
17.12
1,403,485
-0.02(-0.12%)
Jan 17, 2024
16.98
17.39
16.71
17.14
1,347,712
-0.15(-0.87%)
Jan 16, 2024
17.30
18.32
17.05
17.29
1,854,957
-0.18(-1.03%)
Jan 12, 2024
18.19
18.60
17.28
17.47
2,528,067
-0.76(-4.17%)
Jan 11, 2024
18.74
19.25
17.60
18.23
3,961,511
-0.36(-1.94%)
Jan 10, 2024
18.77
20.29
18.27
18.59
9,411,002
-3.76(-16.82%)
Jan 09, 2024
21.84
23.09
21.15
22.35
3,818,680
+0.34(+1.54%)
Jan 08, 2024
22.70
23.00
21.47
22.01
2,089,599
-0.48(-2.13%)
Jan 05, 2024
22.36
23.07
22.19
22.49
930,527
-0.08(-0.35%)
Jan 04, 2024
22.69
23.45
22.22
22.57
1,100,637
-0.50(-2.17%)
Jan 03, 2024
24.20
24.20
22.54
23.07
2,503,587
-1.88(-7.54%)
Jan 02, 2024
26.30
26.30
24.60
24.95
1,262,929
-1.58(-5.96%)
Dec 29, 2023
27.91
27.91
25.94
26.53
1,235,055
-1.35(-4.84%)
Dec 28, 2023
28.90
28.95
27.73
27.88
617,492
-1.02(-3.51%)
Dec 27, 2023
29.72
30.00
28.40
28.89
607,129
-0.41(-1.42%)
Dec 26, 2023
28.27
29.46
27.86
29.31
606,107
+1.11(+3.94%)
Dec 22, 2023
28.70
28.70
27.75
28.20
448,724
-0.13(-0.46%)
Dec 21, 2023
28.50
29.10
27.46
28.33
698,325
+1.05(+3.85%)
Dec 20, 2023
28.13
29.36
27.12
27.28
1,103,017
-1.05(-3.71%)
Dec 19, 2023
28.16
29.09
27.88
28.33
709,208
+0.40(+1.43%)
Dec 18, 2023
27.64
28.91
27.45
27.93
1,077,916
+0.29(+1.05%)
Dec 15, 2023
30.05
30.11
27.45
27.64
1,640,869
-2.25(-7.53%)
Dec 14, 2023
28.90
30.50
28.10
29.89
2,195,713
+3.02(+11.24%)
Dec 13, 2023
25.28
27.30
24.89
26.87
881,211
+1.63(+6.46%)
Dec 12, 2023
25.76
25.76
24.51
25.24
729,833
-0.52(-2.02%)
Dec 11, 2023
25.62
26.58
25.10
25.76
1,068,510
-0.13(-0.50%)
Dec 08, 2023
24.73
26.02
24.60
25.89
796,697
+1.17(+4.73%)
Dec 07, 2023
24.36
24.76
23.85
24.72
521,636
+0.49(+2.02%)
Dec 06, 2023
25.38
25.94
24.18
24.23
749,981
-0.61(-2.46%)
Dec 05, 2023
24.59
25.37
23.94
24.84
901,842
+0.15(+0.61%)
Dec 04, 2023
23.80
25.75
23.54
24.69
1,074,380
+0.61(+2.53%)
Dec 01, 2023
22.67
24.70
22.15
24.08
1,071,563
+1.12(+4.88%)
Nov 30, 2023
23.13
23.24
22.31
22.96
1,151,810
-0.03(-0.13%)
Nov 29, 2023
23.84
24.66
22.88
22.99
1,160,271
-0.17(-0.73%)
Nov 28, 2023
23.76
23.76
22.73
23.16
1,368,408
-0.68(-2.85%)
Nov 27, 2023
24.65
24.69
23.82
23.84
643,672
-1.02(-4.10%)
Nov 24, 2023
25.43
25.53
24.61
24.86
360,381
-0.62(-2.43%)
Nov 22, 2023
25.60
26.70
25.31
25.48
482,796
+0.07(+0.28%)
Nov 21, 2023
25.52
25.72
24.73
25.41
563,084
-0.57(-2.19%)
Nov 20, 2023
25.34
26.38
25.15
25.98
818,806
+0.76(+3.01%)
Nov 17, 2023
25.75
26.00
24.96
25.22
679,023
-0.19(-0.75%)
Nov 16, 2023
25.95
26.30
24.85
25.41
689,477
-0.66(-2.53%)
Nov 15, 2023
26.60
27.36
25.14
26.07
1,824,893
+0.15(+0.58%)
Nov 14, 2023
24.50
26.53
24.12
25.92
1,317,114
+2.52(+10.77%)
Nov 13, 2023
24.11
24.20
23.25
23.40
716,634
-1.10(-4.49%)
Nov 10, 2023
23.40
24.87
23.23
24.50
839,713
+1.32(+5.69%)
Nov 09, 2023
24.12
25.02
23.14
23.18
565,529
-0.56(-2.36%)
Nov 08, 2023
23.88
24.53
23.13
23.74
576,280
-0.21(-0.88%)
Nov 07, 2023
23.06
24.32
22.64
23.95
745,145
+0.88(+3.81%)
Nov 06, 2023
24.97
25.00
22.77
23.07
1,111,630
-1.43(-5.84%)
Nov 03, 2023
24.78
26.20
24.40
24.50
1,138,429
-0.23(-0.93%)
Nov 02, 2023
24.56
25.62
23.77
24.73
1,296,164
+0.97(+4.08%)
Nov 01, 2023
23.56
24.46
23.10
23.76
1,265,929
+0.20(+0.85%)
Oct 31, 2023
23.94
24.35
22.90
23.56
1,460,238
-0.34(-1.42%)
Oct 30, 2023
28.07
28.36
21.57
23.90
6,152,794
-5.89(-19.77%)
Oct 27, 2023
31.68
32.23
29.36
29.79
856,963
-1.89(-5.97%)
Oct 26, 2023
31.40
32.39
30.73
31.68
549,261
+0.54(+1.73%)
Oct 25, 2023
32.75
32.75
31.02
31.14
644,463
-1.84(-5.58%)
Oct 24, 2023
31.93
33.20
31.42
32.98
622,876
+1.59(+5.07%)
Oct 23, 2023
31.00
32.20
30.54
31.39
842,714
-0.21(-0.66%)
Oct 20, 2023
31.70
32.97
31.31
31.60
1,225,099
-0.09(-0.28%)
Oct 19, 2023
33.05
33.08
31.14
31.69
1,718,902
-1.32(-4.00%)
Oct 18, 2023
35.92
36.40
32.33
33.01
2,454,314
-3.65(-9.96%)
Oct 17, 2023
36.38
37.35
35.15
36.66
1,558,366
-0.65(-1.74%)
Oct 16, 2023
38.80
38.95
37.05
37.31
1,410,779
-1.43(-3.69%)
Oct 13, 2023
40.05
40.21
38.21
38.74
1,085,662
-1.32(-3.30%)
Oct 12, 2023
41.18
41.67
39.19
40.06
894,382
-0.11(-0.27%)
Oct 11, 2023
40.20
41.64
38.73
40.17
1,403,033
-0.02(-0.05%)
Oct 10, 2023
37.45
42.74
37.22
40.19
1,770,292
+3.03(+8.15%)
Oct 09, 2023
37.73
38.16
35.02
37.16
1,824,838
-1.48(-3.83%)
Oct 06, 2023
38.75
39.88
35.36
38.64
6,647,796
-5.57(-12.60%)
Oct 05, 2023
45.01
45.99
44.02
44.21
1,254,414
-0.93(-2.06%)
Oct 04, 2023
43.38
45.45
43.38
45.14
654,310
+1.96(+4.54%)
Oct 03, 2023
46.05
46.17
42.77
43.18
1,066,677
-3.58(-7.66%)
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
.