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
)
11.64
+0.22 (+1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019
1.620
1.740
1.610
1.670
48,192
+0.02(+1.21%)
Oct 30, 2019
1.640
1.670
1.610
1.650
40,194
+0.03(+1.85%)
Oct 29, 2019
1.730
1.734
1.614
1.620
87,790
-0.15(-8.47%)
Oct 28, 2019
1.780
1.780
1.710
1.770
24,612
-0.03(-1.67%)
Oct 25, 2019
1.820
1.820
1.750
1.800
7,700
+0.00(+0.00%)
Oct 24, 2019
1.780
1.810
1.750
1.800
49,811
+0.04(+2.27%)
Oct 23, 2019
1.730
1.780
1.700
1.760
62,561
-0.01(-0.56%)
Oct 22, 2019
1.810
1.850
1.760
1.770
27,569
-0.02(-1.12%)
Oct 21, 2019
1.830
1.860
1.750
1.790
66,197
-0.04(-2.19%)
Oct 18, 2019
1.823
1.860
1.823
1.830
43,700
-0.01(-0.54%)
Oct 17, 2019
1.840
1.910
1.800
1.840
69,754
-0.02(-1.08%)
Oct 16, 2019
1.840
1.870
1.830
1.860
28,797
+0.00(+0.00%)
Oct 15, 2019
1.790
1.940
1.780
1.860
196,527
+0.09(+5.08%)
Oct 14, 2019
1.730
1.820
1.718
1.770
117,409
+0.03(+1.72%)
Oct 11, 2019
1.710
1.750
1.644
1.740
63,700
+0.06(+3.57%)
Oct 10, 2019
1.750
1.780
1.657
1.680
38,201
-0.06(-3.45%)
Oct 09, 2019
1.720
1.790
1.680
1.740
33,127
+0.00(+0.00%)
Oct 08, 2019
1.740
1.810
1.650
1.740
103,740
-0.05(-2.79%)
Oct 07, 2019
1.650
1.850
1.630
1.790
167,608
+0.14(+8.48%)
Oct 04, 2019
1.610
1.740
1.570
1.650
206,300
-0.03(-1.79%)
Oct 03, 2019
1.710
1.770
1.590
1.680
87,427
+0.00(+0.00%)
Oct 02, 2019
1.720
1.770
1.650
1.680
63,455
-0.07(-3.87%)
Oct 01, 2019
1.870
1.909
1.720
1.748
163,822
-0.04(-2.36%)
Sep 30, 2019
1.660
1.900
1.660
1.790
312,547
+0.20(+12.58%)
Sep 27, 2019
1.660
1.703
1.590
1.590
142,400
-0.08(-4.79%)
Sep 26, 2019
1.380
1.670
1.380
1.670
549,585
+0.31(+22.79%)
Sep 25, 2019
1.380
1.400
1.350
1.360
102,121
-0.01(-0.73%)
Sep 24, 2019
1.370
1.390
1.350
1.370
32,783
+0.01(+0.74%)
Sep 23, 2019
1.420
1.420
1.290
1.360
36,226
-0.07(-4.90%)
Sep 20, 2019
1.350
1.430
1.350
1.430
27,000
+0.08(+5.93%)
Sep 19, 2019
1.390
1.390
1.350
1.350
21,836
-0.01(-0.74%)
Sep 18, 2019
1.380
1.400
1.350
1.360
9,162
-0.02(-1.45%)
Sep 17, 2019
1.400
1.418
1.360
1.380
33,561
-0.06(-4.17%)
Sep 16, 2019
1.400
1.440
1.370
1.440
65,671
+0.03(+2.13%)
Sep 13, 2019
1.430
1.430
1.400
1.410
23,000
-0.02(-1.40%)
Sep 12, 2019
1.430
1.440
1.410
1.430
24,027
+0.02(+1.42%)
Sep 11, 2019
1.450
1.450
1.407
1.410
22,424
-0.04(-2.76%)
Sep 10, 2019
1.400
1.450
1.400
1.450
86,979
+0.06(+4.32%)
Sep 09, 2019
1.394
1.415
1.360
1.390
11,944
-0.02(-1.42%)
Sep 06, 2019
1.410
1.440
1.400
1.410
16,700
+0.01(+1.08%)
Sep 05, 2019
1.347
1.406
1.347
1.395
31,800
+0.06(+4.49%)
Sep 04, 2019
1.300
1.370
1.300
1.335
16,804
+0.02(+1.91%)
Sep 03, 2019
1.310
1.380
1.280
1.310
96,146
-0.03(-2.24%)
Aug 30, 2019
1.361
1.361
1.320
1.340
20,000
+0.02(+1.52%)
Aug 29, 2019
1.342
1.370
1.320
1.320
23,216
+0.00(+0.00%)
Aug 28, 2019
1.330
1.360
1.310
1.320
18,256
-0.01(-0.75%)
Aug 27, 2019
1.320
1.370
1.310
1.330
27,238
+0.00(+0.00%)
Aug 26, 2019
1.340
1.357
1.310
1.330
23,436
-0.02(-1.48%)
Aug 23, 2019
1.360
1.393
1.350
1.350
7,000
-0.04(-2.88%)
Aug 22, 2019
1.375
1.390
1.375
1.390
1,823
+0.00(+0.00%)
Aug 21, 2019
1.410
1.410
1.350
1.390
1,926
-0.01(-0.71%)
Aug 20, 2019
1.367
1.400
1.365
1.400
1,777
+0.00(+0.00%)
Aug 19, 2019
1.340
1.400
1.320
1.400
24,932
+0.07(+5.26%)
Aug 16, 2019
1.340
1.360
1.310
1.330
13,000
+0.02(+1.14%)
Aug 15, 2019
1.340
1.400
1.270
1.315
18,726
+0.00(+0.38%)
Aug 14, 2019
1.300
1.401
1.290
1.310
19,792
-0.03(-2.24%)
Aug 13, 2019
1.320
1.350
1.320
1.340
33,820
+0.05(+4.17%)
Aug 12, 2019
1.400
1.400
1.270
1.286
43,551
-0.08(-5.95%)
Aug 09, 2019
1.369
1.420
1.350
1.368
13,000
+0.01(+0.57%)
Aug 08, 2019
1.330
1.430
1.320
1.360
71,133
+0.00(+0.00%)
Aug 07, 2019
1.300
1.370
1.290
1.360
17,992
+0.04(+3.03%)
Aug 06, 2019
1.410
1.410
1.305
1.320
12,443
-0.02(-1.86%)
Aug 05, 2019
1.290
1.399
1.290
1.345
46,810
+0.02(+1.89%)
Aug 02, 2019
1.310
1.320
1.285
1.320
50,600
+0.01(+0.76%)
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
.