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
)
11.33
-0.21 (-1.82%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2021
2.780
2.790
2.700
2.720
104,110
-0.04(-1.45%)
Jun 30, 2021
2.740
2.800
2.670
2.760
86,401
+0.03(+1.10%)
Jun 29, 2021
2.700
2.800
2.670
2.730
311,644
+0.07(+2.63%)
Jun 28, 2021
2.560
2.680
2.540
2.660
139,940
+0.07(+2.70%)
Jun 25, 2021
2.680
2.690
2.580
2.590
232,537
-0.08(-3.00%)
Jun 24, 2021
2.590
2.680
2.570
2.670
121,769
+0.09(+3.49%)
Jun 23, 2021
2.500
2.670
2.500
2.580
256,178
+0.07(+2.79%)
Jun 22, 2021
2.450
2.540
2.400
2.510
128,121
+0.04(+1.62%)
Jun 21, 2021
2.440
2.508
2.360
2.470
49,724
+0.03(+1.23%)
Jun 18, 2021
2.510
2.560
2.410
2.440
246,161
-0.10(-3.94%)
Jun 17, 2021
2.590
2.660
2.525
2.540
207,326
-0.03(-1.17%)
Jun 16, 2021
2.610
2.640
2.540
2.570
265,128
-0.07(-2.65%)
Jun 15, 2021
2.710
2.710
2.570
2.640
226,669
-0.07(-2.58%)
Jun 14, 2021
2.650
2.740
2.650
2.710
180,439
+0.03(+1.12%)
Jun 11, 2021
2.650
2.730
2.618
2.680
147,078
+0.05(+1.90%)
Jun 10, 2021
2.620
2.720
2.570
2.630
144,179
-0.02(-0.75%)
Jun 09, 2021
2.720
2.770
2.630
2.650
86,962
-0.07(-2.57%)
Jun 08, 2021
2.740
2.820
2.710
2.720
438,803
-0.02(-0.73%)
Jun 07, 2021
2.710
2.830
2.680
2.740
415,622
+0.01(+0.37%)
Jun 04, 2021
2.630
2.825
2.630
2.730
732,258
+0.08(+3.02%)
Jun 03, 2021
2.630
2.850
2.520
2.650
810,806
-0.01(-0.38%)
Jun 02, 2021
2.600
2.730
2.600
2.660
503,299
+0.15(+5.98%)
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
.