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
UNCHANGED
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, 2009
0.9000
1.080
0.8990
1.030
233,783
+0.13(+14.43%)
Apr 29, 2009
0.9000
0.9200
0.8800
0.9000
54,595
+0.01(+1.17%)
Apr 28, 2009
0.8600
0.8900
0.8501
0.8896
57,291
+0.02(+2.25%)
Apr 27, 2009
0.9000
0.9000
0.8500
0.8700
18,132
+0.00(+0.00%)
Apr 24, 2009
0.8900
0.9000
0.8300
0.8700
30,450
+0.03(+3.57%)
Apr 23, 2009
0.8917
0.9000
0.8300
0.8400
17,554
-0.05(-5.62%)
Apr 22, 2009
0.8600
0.9200
0.8500
0.8900
38,594
+0.04(+4.47%)
Apr 21, 2009
0.8208
0.8600
0.8200
0.8519
29,326
-0.01(-0.94%)
Apr 20, 2009
0.9000
0.9000
0.8300
0.8600
30,850
-0.03(-3.37%)
Apr 17, 2009
0.8900
0.9100
0.8500
0.8900
21,295
+0.00(+0.00%)
Apr 16, 2009
0.8900
0.8900
0.8601
0.8900
36,470
+0.03(+3.49%)
Apr 15, 2009
0.8600
0.8600
0.8000
0.8600
61,508
+0.00(+0.00%)
Apr 14, 2009
0.8900
0.8900
0.8600
0.8600
36,216
+0.00(+0.00%)
Apr 13, 2009
0.9000
0.9002
0.8500
0.8600
19,412
-0.01(-1.15%)
Apr 09, 2009
0.8684
0.9300
0.8500
0.8700
49,560
+0.02(+2.35%)
Apr 08, 2009
0.9600
0.9600
0.8500
0.8500
69,040
-0.06(-6.59%)
Apr 07, 2009
0.9800
0.9800
0.9000
0.9100
37,954
-0.05(-5.21%)
Apr 06, 2009
0.9500
0.9800
0.9000
0.9600
137,733
+0.03(+3.11%)
Apr 03, 2009
0.8500
0.9500
0.7900
0.9310
792,864
-0.32(-25.52%)
Apr 02, 2009
1.300
1.380
1.250
1.250
108,800
-0.09(-6.72%)
Apr 01, 2009
1.250
1.340
1.220
1.340
45,080
+0.12(+9.84%)
Mar 31, 2009
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
Mar 02, 2009
1.070
1.070
0.8600
0.8980
173,729
-0.17(-16.07%)
Feb 27, 2009
1.084
1.110
1.070
1.070
7,037
-0.06(-5.31%)
Feb 26, 2009
1.170
1.180
1.080
1.130
27,400
+0.03(+2.73%)
Feb 25, 2009
1.180
1.210
1.100
1.100
3,663
+0.02(+1.85%)
Feb 24, 2009
1.210
1.210
1.080
1.080
24,900
-0.06(-5.26%)
Feb 23, 2009
1.230
1.300
1.140
1.140
15,097
-0.06(-5.32%)
Feb 20, 2009
1.170
1.290
1.143
1.204
6,532
+0.02(+2.03%)
Feb 19, 2009
1.180
1.260
1.170
1.180
5,562
+0.00(+0.00%)
Feb 18, 2009
1.200
1.200
1.170
1.180
6,567
+0.02(+1.72%)
Feb 17, 2009
1.180
1.380
1.150
1.160
36,322
-0.02(-1.69%)
Feb 13, 2009
1.250
1.250
1.180
1.180
25,898
-0.04(-3.28%)
Feb 12, 2009
1.250
1.300
1.220
1.220
46,510
-0.07(-5.43%)
Feb 11, 2009
1.390
1.440
1.290
1.290
9,141
-0.03(-2.27%)
Feb 10, 2009
1.394
1.405
1.320
1.320
15,807
-0.07(-5.04%)
Feb 09, 2009
1.390
1.470
1.350
1.390
16,800
-0.00(-0.14%)
Feb 06, 2009
1.310
1.450
1.310
1.392
55,240
+0.04(+3.11%)
Feb 05, 2009
1.350
1.400
1.320
1.350
32,185
-0.03(-2.17%)
Feb 04, 2009
1.445
1.450
1.380
1.380
55,897
-0.05(-3.50%)
Feb 03, 2009
1.450
1.450
1.430
1.430
23,568
+0.00(+0.00%)
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
.