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
)
13.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2008
3.110
3.710
3.110
3.710
108,831
+0.61(+19.68%)
Sep 29, 2008
3.790
3.810
3.020
3.100
178,387
-0.82(-20.92%)
Sep 26, 2008
3.410
4.050
3.400
3.920
290,662
+0.53(+15.63%)
Sep 25, 2008
3.400
3.490
3.310
3.390
86,356
+0.03(+0.89%)
Sep 24, 2008
3.340
3.500
3.300
3.360
108,001
+0.03(+0.90%)
Sep 23, 2008
3.510
3.650
3.310
3.330
139,412
-0.26(-7.24%)
Sep 22, 2008
3.850
3.900
3.460
3.590
182,331
-0.19(-5.03%)
Sep 19, 2008
3.850
3.900
3.590
3.780
174,473
+0.03(+0.80%)
Sep 18, 2008
3.430
3.800
3.400
3.750
146,254
+0.25(+7.14%)
Sep 17, 2008
3.410
3.720
3.240
3.500
91,594
-0.15(-4.11%)
Sep 16, 2008
3.470
3.650
3.200
3.650
78,994
+0.10(+2.82%)
Sep 15, 2008
3.710
3.740
3.550
3.550
68,634
-0.34(-8.74%)
Sep 12, 2008
4.000
4.000
3.870
3.890
42,694
-0.11(-2.75%)
Sep 11, 2008
3.720
4.000
3.720
4.000
71,783
+0.22(+5.82%)
Sep 10, 2008
3.880
3.950
3.710
3.780
40,995
-0.02(-0.53%)
Sep 09, 2008
3.990
4.030
3.760
3.800
70,887
-0.24(-5.94%)
Sep 08, 2008
4.100
4.150
3.910
4.040
89,574
-0.03(-0.74%)
Sep 05, 2008
4.060
4.110
4.010
4.070
66,821
-0.06(-1.45%)
Sep 04, 2008
4.120
4.260
4.110
4.130
61,133
-0.18(-4.18%)
Sep 03, 2008
4.220
4.430
4.160
4.310
62,531
+0.01(+0.23%)
Sep 02, 2008
4.460
4.470
4.230
4.300
84,171
-0.07(-1.60%)
Aug 29, 2008
4.430
4.460
4.350
4.370
27,886
-0.04(-0.91%)
Aug 28, 2008
4.430
4.500
4.310
4.410
82,720
-0.01(-0.23%)
Aug 27, 2008
4.340
4.490
4.330
4.420
60,483
+0.06(+1.38%)
Aug 26, 2008
4.500
4.510
4.280
4.360
120,545
-0.14(-3.11%)
Aug 25, 2008
4.630
4.680
4.500
4.500
57,035
-0.12(-2.60%)
Aug 22, 2008
4.620
4.700
4.600
4.620
37,988
+0.00(+0.00%)
Aug 21, 2008
4.500
4.730
4.500
4.620
89,403
+0.05(+1.09%)
Aug 20, 2008
4.510
4.640
4.510
4.570
32,156
+0.00(+0.00%)
Aug 19, 2008
4.710
4.710
4.500
4.570
93,171
-0.21(-4.39%)
Aug 18, 2008
4.750
4.850
4.680
4.780
65,822
+0.04(+0.84%)
Aug 15, 2008
4.840
4.840
4.720
4.740
45,200
-0.04(-0.84%)
Aug 14, 2008
4.870
5.000
4.630
4.780
186,396
+0.11(+2.36%)
Aug 13, 2008
4.540
4.680
4.500
4.670
46,964
+0.16(+3.55%)
Aug 12, 2008
4.500
4.640
4.500
4.510
58,027
+0.01(+0.22%)
Aug 11, 2008
4.490
4.700
4.450
4.500
156,494
-0.11(-2.39%)
Aug 08, 2008
4.640
4.640
4.490
4.610
75,229
+0.00(+0.00%)
Aug 07, 2008
4.630
4.630
4.500
4.610
52,073
-0.02(-0.43%)
Aug 06, 2008
4.730
4.740
4.590
4.630
47,915
-0.08(-1.70%)
Aug 05, 2008
4.510
4.850
4.440
4.710
110,430
+0.20(+4.43%)
Aug 04, 2008
4.600
4.640
4.470
4.510
156,460
-0.20(-4.25%)
Aug 01, 2008
4.740
4.770
4.600
4.710
69,582
-0.08(-1.67%)
Jul 31, 2008
4.700
4.820
4.580
4.790
78,426
+0.04(+0.84%)
Jul 30, 2008
4.730
4.800
4.651
4.750
111,219
+0.01(+0.21%)
Jul 29, 2008
4.740
4.990
4.650
4.740
168,383
-0.05(-1.04%)
Jul 28, 2008
4.890
4.890
4.540
4.790
337,022
-0.16(-3.23%)
Jul 25, 2008
5.200
5.200
4.950
4.950
210,685
-0.18(-3.51%)
Jul 24, 2008
5.480
5.480
5.050
5.130
303,308
-0.30(-5.52%)
Jul 23, 2008
5.600
5.700
5.160
5.430
1,226,212
-2.24(-29.20%)
Jul 22, 2008
7.370
7.670
7.100
7.670
88,600
+0.32(+4.35%)
Jul 21, 2008
7.300
7.470
7.110
7.350
150,066
+0.31(+4.40%)
Jul 18, 2008
6.770
7.040
6.690
7.040
53,410
+0.35(+5.23%)
Jul 17, 2008
6.770
6.962
6.510
6.690
80,477
+0.05(+0.75%)
Jul 16, 2008
6.480
6.820
6.204
6.640
64,384
+0.22(+3.43%)
Jul 15, 2008
6.350
6.700
6.140
6.420
77,795
+0.12(+1.90%)
Jul 14, 2008
6.690
6.960
6.150
6.300
102,443
-0.34(-5.12%)
Jul 11, 2008
6.870
7.050
6.590
6.640
72,786
-0.36(-5.14%)
Jul 10, 2008
6.820
7.030
6.720
7.000
42,653
+0.15(+2.19%)
Jul 09, 2008
7.000
7.100
6.840
6.850
50,410
-0.20(-2.84%)
Jul 08, 2008
6.710
7.120
6.490
7.050
146,658
+0.06(+0.86%)
Jul 07, 2008
7.680
7.800
6.670
6.990
342,230
-0.79(-10.15%)
Jul 04, 2008
7.960
8.030
7.750
7.780
59,415
+0.00(+0.00%)
Jul 03, 2008
7.960
8.030
7.750
7.780
59,415
-0.27(-3.35%)
Jul 02, 2008
8.130
8.130
7.750
8.050
130,138
+0.05(+0.63%)
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
.