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 (%)
Sep 30, 2011
0.9501
0.9700
0.9000
0.9100
13,027
+0.01(+1.11%)
Sep 29, 2011
0.7600
0.9000
0.7600
0.9000
11,845
+0.10(+12.50%)
Sep 28, 2011
0.7900
0.8200
0.7900
0.8000
1,400
+0.01(+1.27%)
Sep 27, 2011
0.9201
0.9208
0.7800
0.7900
15,012
-0.20(-20.20%)
Sep 26, 2011
1.000
1.000
0.9899
0.9900
300
+0.17(+20.73%)
Sep 23, 2011
0.8200
0.8200
0.8200
0.8200
100
-0.11(-11.83%)
Sep 22, 2011
0.9400
0.9401
0.8600
0.9300
3,785
-0.08(-7.92%)
Sep 21, 2011
1.060
1.060
0.8540
1.010
59,123
-0.06(-5.19%)
Sep 20, 2011
1.050
1.065
1.050
1.065
2,763
+0.01(+1.22%)
Sep 19, 2011
1.050
1.052
1.050
1.052
3,070
+0.00(+0.24%)
Sep 16, 2011
1.050
1.080
1.050
1.050
2,032
-0.02(-1.62%)
Sep 15, 2011
1.030
1.080
1.030
1.067
4,999
+0.02(+1.65%)
Sep 14, 2011
1.100
1.190
1.030
1.050
93,388
-0.01(-0.94%)
Sep 13, 2011
1.060
1.100
1.060
1.060
3,200
-0.01(-0.93%)
Sep 12, 2011
1.180
1.180
1.070
1.070
4,282
-0.09(-7.76%)
Sep 08, 2011
1.190
1.160
1.160
1.160
1,200
-0.04(-3.33%)
Sep 07, 2011
1.140
1.210
1.110
1.200
12,904
+0.04(+3.45%)
Sep 06, 2011
1.130
1.161
1.110
1.160
2,800
+0.04(+3.57%)
Sep 02, 2011
1.220
1.230
1.110
1.120
2,135
-0.06(-5.08%)
Sep 01, 2011
1.130
1.250
1.130
1.180
1,400
+0.06(+5.36%)
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%)
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
.