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 (%)
Nov 30, 2009
1.460
1.550
1.420
1.500
35,945
+0.09(+6.56%)
Nov 27, 2009
1.480
1.480
1.370
1.408
26,515
-0.07(-4.89%)
Nov 25, 2009
1.510
1.520
1.450
1.480
4,483
-0.01(-0.67%)
Nov 24, 2009
1.540
1.540
1.370
1.490
15,600
-0.03(-1.97%)
Nov 23, 2009
1.470
1.550
1.451
1.520
12,000
+0.02(+1.33%)
Nov 20, 2009
1.550
1.580
1.470
1.500
6,783
-0.04(-2.60%)
Nov 19, 2009
1.490
1.580
1.440
1.540
28,860
+0.01(+0.65%)
Nov 18, 2009
1.520
1.550
1.400
1.530
31,631
+0.07(+4.79%)
Nov 17, 2009
1.500
1.550
1.421
1.460
19,206
-0.01(-0.68%)
Nov 16, 2009
1.440
1.500
1.370
1.470
26,704
+0.03(+2.08%)
Nov 13, 2009
1.370
1.440
1.370
1.440
22,427
+0.06(+4.35%)
Nov 12, 2009
1.440
1.440
1.350
1.380
4,750
-0.05(-3.49%)
Nov 11, 2009
1.390
1.430
1.340
1.430
32,225
+0.08(+6.31%)
Nov 10, 2009
1.440
1.440
1.320
1.345
20,750
+0.03(+2.67%)
Nov 09, 2009
1.420
1.500
1.300
1.310
29,908
-0.11(-7.75%)
Nov 06, 2009
1.400
1.440
1.350
1.420
50,722
+0.03(+2.16%)
Nov 05, 2009
1.400
1.400
1.300
1.390
37,299
+0.01(+0.72%)
Nov 04, 2009
1.300
1.380
1.250
1.380
46,719
+0.11(+8.66%)
Nov 03, 2009
1.300
1.380
1.260
1.270
9,032
-0.00(-0.08%)
Nov 02, 2009
1.304
1.380
1.220
1.271
24,975
-0.05(-3.71%)
Oct 30, 2009
1.310
1.380
1.260
1.320
45,403
-0.02(-1.49%)
Oct 29, 2009
1.460
1.460
1.260
1.340
31,394
-0.08(-5.63%)
Oct 28, 2009
1.450
1.490
1.370
1.420
23,683
+0.00(+0.00%)
Oct 27, 2009
1.400
1.500
1.390
1.420
31,129
+0.03(+2.16%)
Oct 26, 2009
1.440
1.454
1.350
1.390
24,115
-0.08(-5.45%)
Oct 23, 2009
1.500
1.539
1.460
1.470
12,139
-0.01(-0.67%)
Oct 22, 2009
1.500
1.520
1.450
1.480
21,683
+0.01(+0.47%)
Oct 21, 2009
1.580
1.580
1.450
1.473
76,116
-0.11(-6.77%)
Oct 20, 2009
1.490
1.700
1.290
1.580
344,079
+0.30(+23.44%)
Oct 19, 2009
1.250
1.290
1.250
1.280
10,990
-0.01(-0.78%)
Oct 16, 2009
1.270
1.300
1.250
1.290
32,950
+0.03(+2.38%)
Oct 15, 2009
1.150
1.290
1.140
1.260
41,027
+0.08(+6.78%)
Oct 14, 2009
1.230
1.290
1.120
1.180
66,937
-0.08(-6.35%)
Oct 13, 2009
1.230
1.260
1.220
1.260
34,012
+0.03(+2.44%)
Oct 12, 2009
1.230
1.240
1.190
1.230
23,984
+0.05(+4.24%)
Oct 09, 2009
1.220
1.230
1.170
1.180
51,229
+0.00(+0.00%)
Oct 08, 2009
1.130
1.220
1.130
1.180
23,686
+0.03(+2.89%)
Oct 07, 2009
1.140
1.150
1.060
1.147
19,108
+0.03(+2.40%)
Oct 06, 2009
1.200
1.220
1.110
1.120
61,760
-0.11(-8.82%)
Oct 05, 2009
1.190
1.280
1.170
1.228
41,189
+0.04(+3.23%)
Oct 02, 2009
1.130
1.300
1.100
1.190
31,351
+0.06(+5.31%)
Oct 01, 2009
1.260
1.280
1.100
1.130
107,262
-0.18(-13.87%)
Sep 30, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
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
.