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
)
11.73
-0.25 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004
3.850
3.850
3.850
3.850
900
+0.00(+0.00%)
Apr 29, 2004
3.940
3.990
3.750
3.850
2,800
-0.06(-1.53%)
Apr 28, 2004
3.801
4.090
3.800
3.910
3,300
+0.01(+0.26%)
Apr 27, 2004
4.020
4.440
3.680
3.900
17,200
-0.40(-9.30%)
Apr 26, 2004
3.760
4.420
3.730
4.300
4,100
+0.02(+0.47%)
Apr 23, 2004
3.900
4.280
3.900
4.280
7,200
+0.48(+12.63%)
Apr 22, 2004
3.901
4.360
3.800
3.800
8,600
-0.12(-3.06%)
Apr 21, 2004
3.800
4.150
3.765
3.920
5,700
+0.14(+3.70%)
Apr 20, 2004
4.390
4.780
3.730
3.780
16,900
-0.73(-16.19%)
Apr 19, 2004
4.700
4.810
4.500
4.510
1,600
+0.01(+0.22%)
Apr 16, 2004
4.670
4.760
4.500
4.500
5,800
-0.07(-1.53%)
Apr 15, 2004
4.870
4.870
4.570
4.570
800
-0.15(-3.18%)
Apr 14, 2004
4.610
4.720
4.610
4.720
1,100
-0.03(-0.63%)
Apr 13, 2004
4.800
4.960
4.750
4.750
3,800
-0.23(-4.62%)
Apr 12, 2004
5.120
5.120
4.840
4.980
1,700
+0.00(+0.00%)
Apr 08, 2004
5.090
5.090
4.800
4.980
17,200
+0.10(+2.05%)
Apr 07, 2004
4.880
4.880
4.880
4.880
0
+0.00(+0.00%)
Apr 06, 2004
5.100
5.100
4.880
4.880
2,900
-0.23(-4.50%)
Apr 05, 2004
5.100
5.110
5.100
5.110
200
+0.08(+1.59%)
Apr 02, 2004
5.000
5.030
4.980
5.030
2,500
+0.10(+2.03%)
Apr 01, 2004
4.890
5.100
4.780
4.930
4,000
-0.08(-1.60%)
Mar 31, 2004
4.660
5.150
4.500
5.010
16,000
+0.51(+11.33%)
Mar 30, 2004
4.510
4.950
4.400
4.500
14,800
-0.03(-0.66%)
Mar 29, 2004
4.390
4.720
4.270
4.530
10,600
+0.11(+2.49%)
Mar 26, 2004
4.560
4.760
4.210
4.420
3,800
-0.01(-0.23%)
Mar 25, 2004
4.795
4.850
4.310
4.430
13,400
-0.60(-11.98%)
Mar 24, 2004
5.030
5.100
5.030
5.033
16,000
-0.04(-0.74%)
Mar 23, 2004
4.950
5.070
4.620
5.070
3,100
+0.10(+2.01%)
Mar 22, 2004
4.970
4.970
4.970
4.970
0
+0.00(+0.00%)
Mar 19, 2004
4.590
5.030
4.460
4.970
10,200
+0.37(+8.04%)
Mar 18, 2004
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Mar 17, 2004
4.620
4.900
4.510
4.600
2,800
+0.03(+0.66%)
Mar 16, 2004
4.410
4.630
4.410
4.570
2,800
+0.02(+0.44%)
Mar 15, 2004
4.550
4.550
4.550
4.550
500
-0.23(-4.81%)
Mar 12, 2004
4.900
4.900
4.430
4.780
22,900
+0.18(+3.91%)
Mar 11, 2004
4.600
4.600
4.600
4.600
10,000
-0.12(-2.54%)
Mar 10, 2004
4.700
4.890
4.700
4.720
2,400
+0.03(+0.64%)
Mar 09, 2004
4.890
4.890
4.530
4.690
3,000
+0.18(+3.99%)
Mar 08, 2004
4.660
4.760
4.510
4.510
4,400
+0.00(+0.00%)
Mar 05, 2004
4.140
4.660
4.050
4.510
9,600
+0.45(+11.08%)
Mar 04, 2004
4.390
4.710
4.060
4.060
3,200
-0.10(-2.40%)
Mar 03, 2004
4.110
4.460
4.050
4.160
4,100
-0.09(-2.12%)
Mar 02, 2004
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Mar 01, 2004
4.630
4.630
4.100
4.250
9,300
-0.31(-6.80%)
Feb 27, 2004
5.251
5.251
4.560
4.560
13,400
-0.69(-13.14%)
Feb 26, 2004
5.325
5.560
5.200
5.250
8,000
-0.11(-2.05%)
Feb 25, 2004
5.225
5.370
5.225
5.360
5,700
-0.02(-0.39%)
Feb 24, 2004
5.270
5.381
5.250
5.381
600
+0.13(+2.50%)
Feb 23, 2004
5.250
5.250
5.250
5.250
900
+0.05(+0.96%)
Feb 20, 2004
5.750
5.760
5.200
5.200
4,400
-0.60(-10.34%)
Feb 19, 2004
5.750
5.800
5.750
5.800
5,200
+0.00(+0.00%)
Feb 18, 2004
5.800
5.800
5.800
5.800
600
-0.06(-1.02%)
Feb 17, 2004
5.850
5.860
5.850
5.860
900
+0.05(+0.86%)
Feb 13, 2004
5.810
5.810
5.810
5.810
1,000
-0.03(-0.53%)
Feb 12, 2004
5.870
5.870
5.811
5.841
1,100
-0.05(-0.83%)
Feb 11, 2004
5.870
5.890
5.870
5.890
1,100
-0.01(-0.17%)
Feb 10, 2004
5.990
5.990
5.790
5.900
2,500
-0.28(-4.53%)
Feb 09, 2004
6.180
6.180
6.180
6.180
100
-0.10(-1.59%)
Feb 06, 2004
6.600
6.600
6.280
6.280
7,400
-0.14(-2.18%)
Feb 05, 2004
6.130
6.500
6.100
6.420
32,300
+0.31(+5.07%)
Feb 04, 2004
5.990
6.130
5.800
6.110
26,300
+0.11(+1.83%)
Feb 03, 2004
5.820
6.030
5.781
6.000
27,100
+0.28(+4.90%)
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
.