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
UNCHANGED
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 (%)
Jan 30, 2004
6.080
6.140
5.790
5.920
86,700
-0.13(-2.15%)
Jan 29, 2004
5.500
6.130
5.500
6.050
31,600
+0.45(+8.04%)
Jan 28, 2004
5.360
6.080
5.360
5.600
40,700
+0.16(+2.94%)
Jan 27, 2004
6.150
6.150
5.430
5.440
69,700
-0.74(-11.97%)
Jan 26, 2004
5.350
6.910
5.000
6.180
126,000
+0.53(+9.40%)
Jan 23, 2004
5.120
5.649
5.000
5.649
20,200
+0.35(+6.58%)
Jan 22, 2004
5.270
5.300
5.000
5.300
19,500
+0.06(+1.15%)
Jan 21, 2004
5.100
5.240
5.000
5.240
15,400
+0.09(+1.77%)
Jan 20, 2004
5.170
5.260
5.000
5.149
13,300
+0.06(+1.16%)
Jan 16, 2004
5.350
5.569
5.010
5.090
58,400
-0.36(-6.61%)
Jan 15, 2004
4.620
6.270
4.620
5.450
30,287
+0.75(+15.96%)
Jan 14, 2004
4.000
4.700
4.000
4.700
20,700
+0.58(+14.11%)
Jan 13, 2004
4.000
4.230
3.970
4.119
11,934
+0.22(+5.62%)
Jan 12, 2004
3.250
4.020
3.250
3.900
29,350
+0.68(+21.12%)
Jan 09, 2004
3.280
3.400
3.220
3.220
13,020
-0.07(-2.13%)
Jan 08, 2004
3.290
3.330
3.160
3.290
33,950
+0.14(+4.44%)
Jan 07, 2004
3.249
3.290
3.080
3.150
28,070
-0.06(-1.87%)
Jan 06, 2004
3.120
3.210
3.090
3.210
18,800
-0.02(-0.62%)
Jan 05, 2004
3.100
3.240
3.050
3.230
1,400
+0.11(+3.53%)
Jan 02, 2004
3.090
3.210
3.040
3.120
19,700
+0.02(+0.65%)
Dec 31, 2003
3.430
3.430
3.050
3.100
18,900
-0.29(-8.55%)
Dec 30, 2003
3.690
3.690
3.390
3.390
5,704
-0.20(-5.57%)
Dec 29, 2003
3.300
3.660
3.300
3.590
4,344
+0.36(+11.15%)
Dec 26, 2003
3.210
3.230
3.210
3.230
200
+0.08(+2.54%)
Dec 24, 2003
3.200
3.300
3.080
3.150
8,300
-0.04(-1.25%)
Dec 23, 2003
3.370
3.370
3.070
3.190
12,600
-0.25(-7.27%)
Dec 22, 2003
3.600
3.609
3.440
3.440
7,050
-0.07(-1.99%)
Dec 19, 2003
3.550
3.550
3.510
3.510
4,600
-0.09(-2.50%)
Dec 18, 2003
3.600
3.700
3.600
3.600
5,100
-0.02(-0.55%)
Dec 17, 2003
3.610
3.620
3.610
3.620
300
-0.03(-0.82%)
Dec 16, 2003
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Dec 15, 2003
3.570
3.650
3.570
3.650
1,700
-0.03(-0.82%)
Dec 12, 2003
3.800
3.800
3.570
3.680
2,700
-0.13(-3.41%)
Dec 11, 2003
3.810
3.810
3.810
3.810
0
+0.00(+0.00%)
Dec 10, 2003
3.940
3.941
3.810
3.810
4,000
-0.00(-0.03%)
Dec 09, 2003
3.811
3.811
3.811
3.811
0
+0.00(+0.00%)
Dec 08, 2003
3.811
3.811
3.811
3.811
100
-0.14(-3.52%)
Dec 05, 2003
3.980
3.980
3.980
3.950
0
-0.03(-0.75%)
Dec 04, 2003
3.980
3.980
3.980
3.980
1,600
+0.21(+5.57%)
Dec 03, 2003
3.780
3.780
3.770
3.770
1,900
-0.01(-0.29%)
Dec 02, 2003
3.900
3.970
3.781
3.781
1,200
-0.10(-2.55%)
Dec 01, 2003
3.920
3.920
3.880
3.880
2,600
+0.01(+0.28%)
Nov 28, 2003
3.869
3.869
3.869
3.869
160
+0.08(+2.08%)
Nov 26, 2003
3.790
3.790
3.790
3.790
0
+0.00(+0.00%)
Nov 25, 2003
3.680
3.920
3.400
3.790
13,393
+0.02(+0.53%)
Nov 24, 2003
3.780
3.780
3.770
3.770
200
-0.12(-3.08%)
Nov 21, 2003
3.890
3.890
3.890
3.890
100
+0.10(+2.64%)
Nov 20, 2003
3.900
3.900
3.450
3.790
7,100
-0.12(-3.07%)
Nov 19, 2003
3.910
3.910
3.910
3.910
500
+0.01(+0.26%)
Nov 18, 2003
3.980
3.990
3.900
3.900
500
+0.05(+1.30%)
Nov 17, 2003
3.850
3.850
3.850
3.850
1,100
-0.17(-4.23%)
Nov 14, 2003
4.020
4.020
4.020
4.020
0
+0.00(+0.00%)
Nov 13, 2003
4.020
4.020
4.020
4.020
200
+0.11(+2.81%)
Nov 12, 2003
3.910
3.910
3.910
3.910
0
+0.00(+0.00%)
Nov 11, 2003
3.910
3.910
3.910
3.910
0
+0.00(+0.00%)
Nov 10, 2003
3.920
3.920
3.910
3.910
1,100
-0.01(-0.26%)
Nov 07, 2003
4.020
4.020
3.920
3.920
1,200
-0.08(-2.00%)
Nov 06, 2003
4.000
4.050
3.940
4.000
10,550
+0.05(+1.27%)
Nov 05, 2003
4.000
4.000
3.950
3.950
500
-0.06(-1.50%)
Nov 04, 2003
3.979
4.330
3.979
4.010
6,400
+0.12(+3.08%)
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
.