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, 2021
13.88
14.63
13.55
13.65
2,459,727
-0.19(-1.37%)
Sep 29, 2021
14.94
14.95
13.57
13.84
1,903,288
-0.60(-4.16%)
Sep 28, 2021
14.33
14.79
13.50
14.44
3,867,053
-0.65(-4.31%)
Sep 27, 2021
15.90
16.50
14.77
15.09
9,119,442
-0.73(-4.61%)
Sep 24, 2021
14.00
16.75
13.54
15.82
65,110,296
+4.04(+34.30%)
Sep 23, 2021
12.12
12.22
11.43
11.78
3,865,824
-0.12(-1.01%)
Sep 22, 2021
11.23
12.55
11.11
11.90
2,485,199
+0.75(+6.73%)
Sep 21, 2021
10.74
11.43
10.36
11.15
1,373,797
+0.44(+4.11%)
Sep 20, 2021
10.23
11.20
10.11
10.71
1,454,644
-0.40(-3.60%)
Sep 17, 2021
11.35
11.53
10.64
11.11
1,491,616
-0.19(-1.68%)
Sep 16, 2021
10.83
11.59
10.48
11.30
1,482,698
+0.49(+4.53%)
Sep 15, 2021
11.01
11.21
10.40
10.81
1,433,753
-0.25(-2.26%)
Sep 14, 2021
11.94
11.94
10.74
11.06
2,144,194
-0.60(-5.15%)
Sep 13, 2021
10.32
12.41
10.13
11.66
6,686,259
+1.55(+15.33%)
Sep 10, 2021
10.71
11.04
9.830
10.11
2,899,955
-0.59(-5.51%)
Sep 09, 2021
8.880
10.98
8.828
10.70
5,870,893
+1.78(+19.96%)
Sep 08, 2021
9.180
9.230
8.200
8.920
2,769,948
-0.29(-3.15%)
Sep 07, 2021
8.970
9.990
8.720
9.210
21,547,640
+0.82(+9.77%)
Sep 03, 2021
7.685
9.109
7.620
8.390
8,305,861
+0.86(+11.42%)
Sep 02, 2021
7.090
7.680
7.010
7.530
631,394
+0.48(+6.81%)
Sep 01, 2021
7.460
7.494
6.830
7.050
1,265,091
-0.41(-5.50%)
Aug 31, 2021
7.200
8.360
7.100
7.460
4,822,289
+0.55(+7.96%)
Aug 30, 2021
7.510
7.520
6.850
6.910
1,016,633
-0.61(-8.11%)
Aug 27, 2021
7.250
7.770
7.010
7.520
2,026,289
+0.41(+5.77%)
Aug 26, 2021
6.750
7.430
6.520
7.110
4,514,549
+0.90(+14.49%)
Aug 25, 2021
6.090
6.350
5.880
6.210
702,266
+0.25(+4.19%)
Aug 24, 2021
6.110
6.480
5.820
5.960
2,633,877
+0.13(+2.23%)
Aug 23, 2021
5.580
5.930
5.490
5.830
670,191
+0.26(+4.67%)
Aug 20, 2021
5.530
5.719
5.421
5.570
250,493
+0.08(+1.46%)
Aug 19, 2021
5.390
5.580
5.350
5.490
359,973
+0.03(+0.55%)
Aug 18, 2021
5.250
5.600
5.245
5.460
365,538
+0.16(+3.02%)
Aug 17, 2021
5.210
5.450
5.080
5.300
524,430
+0.07(+1.34%)
Aug 16, 2021
5.570
5.610
5.230
5.230
665,031
-0.44(-7.76%)
Aug 13, 2021
5.680
5.830
5.450
5.670
479,345
-0.10(-1.73%)
Aug 12, 2021
6.010
6.010
5.710
5.770
699,670
-0.28(-4.63%)
Aug 11, 2021
6.190
6.211
5.750
6.050
844,798
-0.06(-0.98%)
Aug 10, 2021
6.500
6.720
6.020
6.110
1,162,818
-0.38(-5.86%)
Aug 09, 2021
5.770
6.750
5.700
6.490
3,633,790
+0.64(+10.94%)
Aug 06, 2021
5.660
5.950
5.500
5.850
786,081
+0.18(+3.17%)
Aug 05, 2021
5.440
5.970
5.350
5.670
908,320
+0.22(+4.04%)
Aug 04, 2021
5.500
5.780
5.340
5.450
1,205,899
-0.22(-3.88%)
Aug 03, 2021
5.740
5.850
5.430
5.670
856,060
-0.06(-1.05%)
Aug 02, 2021
5.630
6.210
5.610
5.730
2,391,223
+0.11(+1.96%)
Jul 30, 2021
5.420
5.740
5.300
5.620
1,358,366
+0.07(+1.26%)
Jul 29, 2021
5.855
5.990
5.430
5.550
1,239,870
-0.32(-5.45%)
Jul 28, 2021
5.450
6.100
5.360
5.870
2,170,750
+0.29(+5.20%)
Jul 27, 2021
5.320
5.800
5.030
5.580
2,600,369
+0.24(+4.49%)
Jul 26, 2021
5.800
6.000
5.280
5.340
2,077,983
-0.76(-12.46%)
Jul 23, 2021
6.120
6.580
5.570
6.100
5,651,843
-0.10(-1.53%)
Jul 22, 2021
7.440
8.240
6.030
6.195
15,737,030
-1.83(-22.85%)
Jul 21, 2021
5.440
8.600
5.240
8.030
32,646,440
+2.19(+37.50%)
Jul 20, 2021
7.120
7.150
5.400
5.840
32,750,660
-0.55(-8.61%)
Jul 19, 2021
4.930
6.720
4.230
6.390
139,297,664
+2.99(+87.94%)
Jul 16, 2021
3.170
3.800
3.080
3.400
78,224,464
+0.59(+21.00%)
Jul 15, 2021
2.840
2.930
2.750
2.810
2,466,062
-0.02(-0.71%)
Jul 14, 2021
2.890
2.912
2.770
2.830
264,970
-0.10(-3.41%)
Jul 13, 2021
3.030
3.090
2.860
2.930
350,569
-0.07(-2.33%)
Jul 12, 2021
2.710
3.000
2.680
3.000
1,090,739
+0.28(+10.29%)
Jul 09, 2021
2.490
2.800
2.490
2.720
590,218
+0.35(+14.77%)
Jul 08, 2021
2.400
2.450
2.330
2.370
265,475
-0.06(-2.47%)
Jul 07, 2021
2.480
2.510
2.420
2.430
247,509
-0.07(-2.80%)
Jul 06, 2021
2.780
2.780
2.330
2.500
470,585
-0.24(-8.76%)
Jul 02, 2021
2.720
2.760
2.670
2.740
60,163
+0.02(+0.74%)
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
.