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
)
13.02
-0.37 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
Sep 01, 2009
0.8300
0.8900
0.8300
0.8900
24,773
+0.04(+4.71%)
Aug 31, 2009
0.8600
0.8890
0.8410
0.8500
32,900
-0.05(-5.56%)
Aug 28, 2009
0.8455
0.9090
0.8455
0.9000
118,981
+0.06(+7.14%)
Aug 27, 2009
0.8300
0.8500
0.8200
0.8400
8,720
+0.02(+2.44%)
Aug 26, 2009
0.8100
0.8300
0.8100
0.8200
21,143
-0.02(-2.35%)
Aug 25, 2009
0.8399
0.8400
0.8100
0.8397
48,754
-0.02(-2.36%)
Aug 24, 2009
0.8513
0.8600
0.8370
0.8600
10,390
-0.01(-1.26%)
Aug 21, 2009
0.8601
0.8800
0.8405
0.8710
27,663
-0.01(-1.02%)
Aug 20, 2009
0.8892
0.9000
0.8500
0.8800
24,612
+0.01(+1.15%)
Aug 19, 2009
0.8370
0.8900
0.8370
0.8700
5,408
+0.01(+1.16%)
Aug 18, 2009
0.8500
0.8900
0.8331
0.8600
15,918
+0.01(+1.18%)
Aug 17, 2009
0.8412
0.8700
0.8323
0.8500
13,600
-0.03(-3.41%)
Aug 14, 2009
0.8801
0.8900
0.8790
0.8800
1,200
-0.00(-0.23%)
Aug 13, 2009
0.8800
0.8900
0.8800
0.8820
24,880
-0.01(-0.90%)
Aug 12, 2009
0.8900
0.8900
0.8630
0.8900
15,638
+0.02(+2.30%)
Aug 11, 2009
0.8900
0.8950
0.8651
0.8700
20,321
-0.01(-1.14%)
Aug 10, 2009
0.8550
0.9000
0.8550
0.8800
49,431
-0.03(-3.29%)
Aug 07, 2009
0.8720
0.9200
0.8710
0.9099
6,475
+0.02(+2.24%)
Aug 06, 2009
0.9010
0.9200
0.8900
0.8900
22,644
-0.01(-1.11%)
Aug 05, 2009
0.8999
0.9630
0.8910
0.9000
35,820
-0.04(-4.26%)
Aug 04, 2009
0.9010
0.9600
0.8910
0.9400
31,764
+0.01(+1.09%)
Aug 03, 2009
0.9900
0.9900
0.8818
0.9299
30,600
-0.01(-0.55%)
Jul 31, 2009
0.8500
0.9350
0.8500
0.9350
36,820
+0.10(+11.32%)
Jul 30, 2009
0.8700
0.8700
0.8100
0.8399
24,565
-0.01(-1.19%)
Jul 29, 2009
0.9273
0.9400
0.8100
0.8500
147,323
-0.09(-9.57%)
Jul 28, 2009
0.9200
0.9400
0.8700
0.9400
30,116
+0.02(+2.12%)
Jul 27, 2009
0.9799
0.9900
0.9100
0.9205
28,254
-0.04(-4.11%)
Jul 24, 2009
0.9200
0.9700
0.9200
0.9600
30,573
+0.06(+6.67%)
Jul 23, 2009
0.9099
0.9500
0.9000
0.9000
23,280
+0.01(+1.12%)
Jul 22, 2009
0.9000
0.9200
0.8900
0.8900
15,200
-0.01(-1.11%)
Jul 21, 2009
0.8600
0.9000
0.8600
0.9000
3,600
+0.03(+3.45%)
Jul 20, 2009
0.9000
0.9100
0.8700
0.8700
23,913
-0.03(-3.33%)
Jul 17, 2009
0.9200
0.9200
0.9000
0.9000
4,176
+0.00(+0.00%)
Jul 16, 2009
0.9000
0.9200
0.9000
0.9000
25,401
+0.03(+3.45%)
Jul 15, 2009
0.8700
0.8900
0.8700
0.8700
3,700
+0.00(+0.00%)
Jul 14, 2009
0.9000
0.9100
0.8700
0.8700
18,624
-0.01(-1.14%)
Jul 13, 2009
0.8700
0.9400
0.8700
0.8800
5,000
-0.02(-2.22%)
Jul 10, 2009
0.8550
0.9150
0.8550
0.9000
6,345
-0.03(-2.71%)
Jul 09, 2009
0.8800
0.9251
0.8800
0.9251
6,899
+0.07(+7.56%)
Jul 08, 2009
0.8600
0.8699
0.8600
0.8601
4,349
-0.02(-2.26%)
Jul 07, 2009
0.9200
0.9200
0.8701
0.8800
6,311
-0.02(-2.22%)
Jul 06, 2009
0.9000
0.9000
0.8600
0.9000
14,602
+0.04(+4.65%)
Jul 02, 2009
0.9200
0.9200
0.8000
0.8600
15,686
-0.04(-4.44%)
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
.