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
)
11.37
-0.17 (-1.47%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2016
2.410
2.410
2.410
0
+0.01(+0.42%)
Dec 29, 2016
2.427
2.439
2.320
2.400
36,213
+0.05(+2.13%)
Dec 28, 2016
2.370
2.385
2.320
2.350
15,002
-0.01(-0.42%)
Dec 27, 2016
2.387
2.530
2.330
2.360
12,364
-0.03(-1.26%)
Dec 23, 2016
2.390
2.390
2.390
0
+0.01(+0.42%)
Dec 22, 2016
2.480
2.480
2.390
2.380
29,748
-0.12(-4.80%)
Dec 21, 2016
2.550
2.585
2.430
2.500
21,845
+0.00(+0.00%)
Dec 20, 2016
2.508
2.600
2.480
2.500
36,425
+0.05(+2.04%)
Dec 19, 2016
2.500
2.630
2.440
2.450
24,290
+0.08(+3.38%)
Dec 16, 2016
2.700
2.700
2.231
2.370
39,887
-0.16(-6.32%)
Dec 15, 2016
2.650
2.781
2.500
2.530
54,814
-0.07(-2.69%)
Dec 14, 2016
2.770
2.815
2.570
2.600
47,712
-0.29(-10.03%)
Dec 13, 2016
2.750
2.905
2.624
2.890
22,023
+0.14(+5.09%)
Dec 12, 2016
2.800
2.800
2.750
2.750
12,006
+0.00(+0.00%)
Dec 09, 2016
2.940
2.940
2.730
2.750
31,737
-0.12(-4.18%)
Dec 08, 2016
2.900
2.950
2.840
2.870
25,282
-0.09(-3.04%)
Dec 07, 2016
2.980
2.990
2.930
2.960
12,195
+0.07(+2.42%)
Dec 06, 2016
2.990
3.005
2.890
2.890
17,399
-0.11(-3.67%)
Dec 05, 2016
2.900
3.070
2.750
3.000
35,010
-0.07(-2.28%)
Dec 02, 2016
3.090
3.150
2.666
3.070
17,437
+0.02(+0.66%)
Dec 01, 2016
3.030
3.055
3.000
3.050
4,818
+0.06(+2.01%)
Nov 30, 2016
2.997
3.050
2.920
2.990
12,810
-0.01(-0.33%)
Nov 29, 2016
2.950
3.000
2.950
3.000
1,861
+0.04(+1.35%)
Nov 28, 2016
2.960
3.030
2.960
2.960
15,818
-0.01(-0.34%)
Nov 25, 2016
3.000
3.000
2.863
2.970
2,790
+0.00(+0.00%)
Nov 23, 2016
2.970
2.970
2.970
0
-0.03(-1.00%)
Nov 22, 2016
2.976
3.040
2.880
3.000
15,407
+0.02(+0.67%)
Nov 21, 2016
3.000
3.000
2.964
2.980
7,593
-0.02(-0.67%)
Nov 18, 2016
3.000
3.030
2.938
3.000
26,885
-0.04(-1.32%)
Nov 17, 2016
2.971
3.040
2.908
3.040
6,961
+0.00(+0.00%)
Nov 16, 2016
2.970
3.070
2.880
3.040
31,333
+0.06(+2.01%)
Nov 15, 2016
2.900
3.070
2.900
2.980
14,729
+0.03(+1.02%)
Nov 14, 2016
3.055
3.090
2.950
2.950
7,879
-0.07(-2.32%)
Nov 11, 2016
2.948
3.090
2.900
3.020
7,611
+0.10(+3.60%)
Nov 10, 2016
3.060
3.070
2.890
2.915
15,822
-0.12(-4.11%)
Nov 09, 2016
3.140
3.140
2.690
3.040
55,862
-0.16(-5.00%)
Nov 08, 2016
3.200
3.235
3.120
3.200
33,293
+0.02(+0.63%)
Nov 07, 2016
3.200
3.250
3.180
3.180
11,373
-0.09(-2.75%)
Nov 04, 2016
3.230
3.360
3.230
3.270
12,443
+0.01(+0.31%)
Nov 03, 2016
3.160
3.380
3.150
3.260
32,608
+0.07(+2.19%)
Nov 02, 2016
3.230
3.360
3.080
3.190
37,870
-0.02(-0.62%)
Nov 01, 2016
3.470
3.579
3.100
3.210
92,030
-0.24(-6.96%)
Oct 31, 2016
3.320
3.540
3.265
3.450
165,097
+0.15(+4.55%)
Oct 28, 2016
3.150
3.320
3.010
3.300
126,300
+0.11(+3.45%)
Oct 27, 2016
2.930
3.190
2.800
3.190
162,398
+0.24(+8.14%)
Oct 26, 2016
3.070
3.184
2.801
2.950
129,565
-0.15(-4.84%)
Oct 25, 2016
3.150
3.190
3.086
3.100
339,404
-0.04(-1.27%)
Oct 24, 2016
2.980
3.150
2.880
3.140
350,505
+0.15(+5.02%)
Oct 21, 2016
2.950
3.050
2.860
2.990
123,663
+0.02(+0.67%)
Oct 20, 2016
2.970
3.070
2.830
2.970
576,748
+0.06(+2.06%)
Oct 19, 2016
2.770
2.930
2.710
2.910
149,499
+0.10(+3.56%)
Oct 18, 2016
2.830
2.830
2.670
2.810
17,000
-0.02(-0.71%)
Oct 17, 2016
2.830
2.920
2.720
2.830
86,699
+0.06(+2.17%)
Oct 14, 2016
2.780
2.790
2.680
2.770
49,712
+0.04(+1.47%)
Oct 13, 2016
2.820
2.850
2.710
2.730
6,079
+0.02(+0.74%)
Oct 12, 2016
2.770
2.880
2.660
2.710
57,112
-0.23(-7.82%)
Oct 11, 2016
2.850
2.950
2.740
2.940
30,672
+0.03(+1.03%)
Oct 10, 2016
2.890
3.040
2.795
2.910
85,551
+0.24(+8.99%)
Oct 07, 2016
2.820
2.880
2.650
2.670
73,278
-0.08(-2.91%)
Oct 06, 2016
2.920
2.980
2.690
2.750
79,243
-0.19(-6.46%)
Oct 05, 2016
3.050
3.050
2.890
2.940
52,281
-0.06(-2.00%)
Oct 04, 2016
3.130
3.200
3.000
3.000
33,430
-0.17(-5.36%)
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
.