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 (%)
Apr 30, 2007
5.750
5.900
5.690
5.690
5,076
-0.09(-1.56%)
Apr 27, 2007
5.850
5.920
5.780
5.780
4,650
-0.03(-0.52%)
Apr 26, 2007
5.850
5.850
5.790
5.810
2,000
-0.01(-0.17%)
Apr 25, 2007
5.950
5.950
5.820
5.820
3,230
-0.13(-2.18%)
Apr 24, 2007
5.800
5.950
5.800
5.950
7,900
+0.16(+2.76%)
Apr 23, 2007
5.690
5.990
5.690
5.790
11,462
+0.05(+0.87%)
Apr 20, 2007
5.800
5.990
5.710
5.740
31,737
-0.17(-2.88%)
Apr 19, 2007
5.800
5.910
5.800
5.910
1,400
+0.01(+0.17%)
Apr 18, 2007
5.950
5.960
5.900
5.900
11,600
-0.05(-0.84%)
Apr 17, 2007
5.930
6.050
5.800
5.950
26,300
+0.05(+0.85%)
Apr 16, 2007
5.840
6.010
5.790
5.900
12,100
-0.04(-0.67%)
Apr 13, 2007
5.860
6.050
5.860
5.940
8,925
+0.08(+1.37%)
Apr 12, 2007
5.850
5.900
5.850
5.860
3,000
+0.01(+0.17%)
Apr 11, 2007
5.750
5.970
5.750
5.850
5,035
+0.05(+0.86%)
Apr 10, 2007
5.720
5.800
5.720
5.800
4,800
-0.07(-1.19%)
Apr 09, 2007
5.790
6.010
5.790
5.870
13,415
-0.03(-0.51%)
Apr 05, 2007
5.750
6.010
5.620
5.900
17,309
+0.20(+3.51%)
Apr 04, 2007
5.870
5.900
5.640
5.700
30,597
-0.17(-2.90%)
Apr 03, 2007
6.210
6.290
5.600
5.870
93,667
-0.45(-7.12%)
Apr 02, 2007
6.300
6.700
5.920
6.320
78,959
+0.09(+1.44%)
Mar 30, 2007
6.130
6.300
6.000
6.230
60,781
-0.02(-0.32%)
Mar 29, 2007
6.300
6.300
6.010
6.250
67,403
-0.05(-0.79%)
Mar 28, 2007
7.000
7.000
5.950
6.300
141,726
-0.84(-11.76%)
Mar 27, 2007
7.500
7.500
6.960
7.140
22,023
-0.01(-0.14%)
Mar 26, 2007
6.900
7.150
6.750
7.150
13,556
+0.26(+3.77%)
Mar 23, 2007
7.035
7.050
6.890
6.890
4,700
-0.26(-3.58%)
Mar 22, 2007
7.150
7.200
6.870
7.146
23,135
+0.10(+1.36%)
Mar 21, 2007
6.440
7.050
6.440
7.050
13,926
+0.57(+8.80%)
Mar 20, 2007
6.650
6.750
6.380
6.480
9,858
-0.25(-3.71%)
Mar 19, 2007
6.520
6.750
6.350
6.730
16,201
+0.39(+6.15%)
Mar 16, 2007
6.200
6.350
6.200
6.340
3,200
+0.14(+2.26%)
Mar 15, 2007
6.230
6.460
6.200
6.200
4,089
+0.00(+0.00%)
Mar 14, 2007
6.280
6.280
6.200
6.200
2,300
+0.05(+0.81%)
Mar 13, 2007
6.200
6.280
6.150
6.150
8,929
-0.05(-0.81%)
Mar 12, 2007
6.200
6.520
6.150
6.200
24,655
+0.02(+0.32%)
Mar 09, 2007
6.180
6.250
6.180
6.180
9,700
-0.02(-0.32%)
Mar 08, 2007
6.110
6.360
6.110
6.200
19,610
-0.03(-0.48%)
Mar 07, 2007
5.870
6.320
5.870
6.230
25,104
+0.24(+4.01%)
Mar 06, 2007
5.780
5.990
5.780
5.990
20,122
+0.14(+2.39%)
Mar 05, 2007
6.050
6.070
5.750
5.850
5,924
-0.35(-5.65%)
Mar 02, 2007
5.800
6.490
5.800
6.200
18,150
+0.04(+0.65%)
Mar 01, 2007
5.900
6.240
5.710
6.160
31,713
+0.25(+4.23%)
Feb 28, 2007
5.600
6.070
5.520
5.910
35,917
+0.35(+6.29%)
Feb 27, 2007
6.050
6.050
5.350
5.560
13,456
-0.59(-9.59%)
Feb 26, 2007
6.130
6.180
5.820
6.150
10,850
+0.02(+0.29%)
Feb 23, 2007
6.132
6.132
6.132
6.132
200
+0.00(+0.00%)
Feb 22, 2007
6.190
6.300
6.070
6.132
10,410
+0.00(+0.04%)
Feb 21, 2007
6.170
6.200
5.920
6.130
14,402
+0.01(+0.16%)
Feb 20, 2007
5.890
6.250
5.770
6.120
59,472
+0.24(+4.08%)
Feb 16, 2007
5.680
5.940
5.630
5.880
6,662
+0.04(+0.68%)
Feb 15, 2007
5.750
5.890
5.750
5.840
22,669
+0.11(+1.92%)
Feb 14, 2007
5.750
5.780
5.660
5.730
2,900
-0.06(-1.04%)
Feb 13, 2007
5.830
5.830
5.650
5.790
9,075
+0.08(+1.40%)
Feb 12, 2007
5.580
5.780
5.520
5.710
10,649
+0.09(+1.60%)
Feb 09, 2007
5.800
5.800
5.500
5.620
19,531
-0.21(-3.60%)
Feb 08, 2007
5.770
5.850
5.750
5.830
8,531
+0.06(+1.04%)
Feb 07, 2007
5.900
5.900
5.720
5.770
7,035
-0.03(-0.52%)
Feb 06, 2007
5.750
5.810
5.730
5.800
11,100
+0.06(+1.05%)
Feb 05, 2007
5.720
5.800
5.670
5.740
3,175
+0.02(+0.35%)
Feb 02, 2007
5.760
5.900
5.700
5.720
6,770
-0.05(-0.87%)
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
.