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
)
11.54
+0.19 (+1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2009
0.8800
0.9200
0.8501
0.9000
23,091
+0.05(+5.88%)
Jun 30, 2009
0.8100
0.8789
0.8100
0.8500
11,286
+0.03(+3.65%)
Jun 29, 2009
0.7900
0.8700
0.7500
0.8201
33,920
+0.01(+1.37%)
Jun 26, 2009
0.8290
0.8300
0.7600
0.8090
52,975
-0.02(-2.53%)
Jun 25, 2009
0.8500
0.8500
0.8200
0.8300
8,400
+0.01(+1.22%)
Jun 24, 2009
0.8500
0.8800
0.8200
0.8200
13,858
-0.01(-1.20%)
Jun 23, 2009
0.8500
0.8500
0.8200
0.8300
18,430
-0.06(-6.21%)
Jun 22, 2009
0.8820
0.8980
0.8500
0.8850
23,512
-0.00(-0.08%)
Jun 19, 2009
0.9224
0.9224
0.8800
0.8857
20,870
-0.02(-2.67%)
Jun 18, 2009
0.8901
0.9100
0.8900
0.9100
6,600
+0.01(+1.11%)
Jun 17, 2009
0.9300
0.9300
0.8900
0.9000
22,576
-0.00(-0.22%)
Jun 16, 2009
0.9200
0.9300
0.9000
0.9020
30,013
-0.01(-0.88%)
Jun 15, 2009
0.9590
0.9590
0.9001
0.9100
17,992
-0.02(-2.15%)
Jun 12, 2009
0.9400
0.9499
0.9100
0.9300
11,313
+0.02(+2.20%)
Jun 11, 2009
0.9300
0.9300
0.9100
0.9100
23,938
-0.02(-2.15%)
Jun 10, 2009
0.9400
0.9600
0.9050
0.9300
21,324
+0.00(+0.00%)
Jun 09, 2009
0.9201
0.9600
0.8900
0.9300
39,499
+0.02(+2.20%)
Jun 08, 2009
0.9000
0.9600
0.9000
0.9100
8,674
+0.01(+1.11%)
Jun 05, 2009
0.9600
0.9600
0.9000
0.9000
44,056
-0.05(-5.26%)
Jun 04, 2009
1.000
1.000
0.9500
0.9500
20,060
-0.03(-3.06%)
Jun 03, 2009
0.9200
0.9800
0.9200
0.9800
21,250
+0.07(+7.69%)
Jun 02, 2009
1.050
1.050
0.9100
0.9100
86,487
-0.10(-9.90%)
Jun 01, 2009
1.030
1.130
0.9600
1.010
150,756
+0.08(+8.60%)
May 29, 2009
0.9300
0.9698
0.9200
0.9300
9,090
+0.01(+1.09%)
May 28, 2009
1.020
1.020
0.9000
0.9200
15,864
-0.08(-8.00%)
May 27, 2009
0.9829
1.000
0.9800
1.000
12,510
+0.02(+2.03%)
May 26, 2009
0.9500
1.000
0.9500
0.9801
60,033
+0.05(+5.39%)
May 22, 2009
0.9200
0.9401
0.9100
0.9300
20,645
-0.02(-2.11%)
May 21, 2009
1.040
1.040
0.9500
0.9500
85,766
-0.06(-5.95%)
May 20, 2009
1.010
1.040
1.000
1.010
81,591
-0.03(-2.87%)
May 19, 2009
1.030
1.050
0.9809
1.040
70,978
+0.04(+3.99%)
May 18, 2009
0.9200
1.000
0.8700
1.000
117,009
+0.08(+8.70%)
May 15, 2009
0.9500
0.9700
0.9100
0.9200
23,206
+0.00(+0.00%)
May 14, 2009
0.9130
0.9200
0.9100
0.9200
30,233
+0.01(+0.77%)
May 13, 2009
1.012
1.020
0.9100
0.9130
73,526
-0.10(-9.60%)
May 12, 2009
1.050
1.050
1.000
1.010
48,144
-0.05(-4.72%)
May 11, 2009
1.010
1.060
0.9800
1.060
41,361
+0.05(+4.76%)
May 08, 2009
1.080
1.080
0.9900
1.012
71,279
-0.08(-7.17%)
May 07, 2009
1.000
1.090
0.9700
1.090
155,487
+0.12(+12.38%)
May 06, 2009
0.9800
1.000
0.9200
0.9699
64,796
+0.01(+1.03%)
May 05, 2009
1.010
1.020
0.9200
0.9600
92,524
-0.02(-2.14%)
May 04, 2009
0.9100
1.100
0.9100
0.9810
149,635
+0.06(+6.63%)
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
.