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 (%)
Jan 30, 2009
1.471
1.489
1.460
1.460
9,154
-0.01(-0.68%)
Jan 29, 2009
1.490
1.500
1.470
1.470
10,936
-0.03(-2.00%)
Jan 28, 2009
1.670
1.674
1.470
1.500
74,311
-0.05(-3.23%)
Jan 27, 2009
1.600
1.600
1.550
1.550
10,435
-0.04(-2.52%)
Jan 26, 2009
1.690
1.690
1.580
1.590
14,075
-0.03(-1.85%)
Jan 23, 2009
1.639
1.639
1.565
1.620
16,612
+0.04(+2.53%)
Jan 22, 2009
1.640
1.640
1.570
1.580
30,750
-0.06(-3.66%)
Jan 21, 2009
1.700
1.700
1.600
1.640
19,102
+0.05(+3.14%)
Jan 20, 2009
1.890
1.890
1.580
1.590
59,233
-0.21(-11.67%)
Jan 16, 2009
1.950
1.950
1.800
1.800
48,230
-0.13(-6.74%)
Jan 15, 2009
2.050
2.050
1.920
1.930
36,017
-0.13(-6.31%)
Jan 14, 2009
2.080
2.100
2.060
2.060
11,306
-0.02(-0.96%)
Jan 13, 2009
2.100
2.200
2.080
2.080
8,684
-0.04(-1.89%)
Jan 12, 2009
2.270
2.270
2.110
2.120
29,089
-0.07(-3.20%)
Jan 09, 2009
2.200
2.300
2.140
2.190
20,313
-0.06(-2.67%)
Jan 08, 2009
2.150
2.290
2.130
2.250
15,527
+0.14(+6.64%)
Jan 07, 2009
2.490
2.490
1.910
2.110
175,429
-0.57(-21.27%)
Jan 06, 2009
2.700
2.880
2.650
2.680
41,688
+0.01(+0.37%)
Jan 05, 2009
2.430
2.700
2.400
2.670
59,422
+0.27(+11.25%)
Jan 02, 2009
2.210
2.400
2.000
2.400
19,600
+0.35(+17.07%)
Dec 31, 2008
2.000
2.147
2.000
2.050
38,140
-0.01(-0.49%)
Dec 30, 2008
2.011
2.060
2.000
2.060
36,773
+0.02(+0.98%)
Dec 29, 2008
2.210
2.210
2.040
2.040
13,800
-0.12(-5.56%)
Dec 26, 2008
2.150
2.210
2.110
2.160
4,200
+0.03(+1.41%)
Dec 24, 2008
2.100
2.130
2.100
2.130
1,237
+0.03(+1.42%)
Dec 23, 2008
2.390
2.390
2.100
2.100
23,050
-0.26(-11.02%)
Dec 22, 2008
2.250
2.390
2.180
2.360
7,250
+0.19(+8.76%)
Dec 19, 2008
2.350
2.390
2.170
2.170
10,315
-0.22(-9.21%)
Dec 18, 2008
2.280
2.400
2.250
2.390
5,000
+0.13(+5.75%)
Dec 17, 2008
2.450
2.450
2.110
2.260
30,982
-0.06(-2.59%)
Dec 16, 2008
2.210
2.410
2.210
2.320
13,780
+0.07(+3.11%)
Dec 15, 2008
2.210
2.300
2.200
2.250
7,507
-0.05(-2.17%)
Dec 12, 2008
2.200
2.350
2.200
2.300
4,066
-0.05(-2.13%)
Dec 11, 2008
2.460
2.460
2.350
2.350
10,440
-0.05(-2.08%)
Dec 10, 2008
2.330
2.460
2.300
2.400
43,069
+0.23(+10.60%)
Dec 09, 2008
2.130
2.250
2.090
2.170
19,927
+0.07(+3.33%)
Dec 08, 2008
2.050
2.120
2.000
2.100
8,985
+0.09(+4.48%)
Dec 05, 2008
1.900
2.030
1.900
2.010
16,300
+0.07(+3.61%)
Dec 04, 2008
2.050
2.050
1.940
1.940
5,100
-0.11(-5.37%)
Dec 03, 2008
2.070
2.070
2.020
2.050
2,010
-0.02(-0.97%)
Dec 02, 2008
2.040
2.090
1.960
2.070
2,600
+0.13(+6.70%)
Dec 01, 2008
2.030
2.080
1.830
1.940
20,108
-0.25(-11.42%)
Nov 28, 2008
1.740
2.430
1.690
2.190
34,609
+0.49(+28.82%)
Nov 26, 2008
1.570
1.790
1.430
1.700
60,622
+0.25(+17.24%)
Nov 25, 2008
1.520
1.570
1.430
1.450
69,567
-0.12(-7.64%)
Nov 24, 2008
1.630
1.630
1.520
1.570
22,075
-0.03(-1.88%)
Nov 21, 2008
1.670
1.670
1.500
1.600
39,775
-0.08(-4.76%)
Nov 20, 2008
1.930
1.930
1.610
1.680
49,386
-0.22(-11.58%)
Nov 19, 2008
2.050
2.090
1.890
1.900
41,388
-0.19(-9.09%)
Nov 18, 2008
2.110
2.290
2.070
2.090
91,339
-0.03(-1.42%)
Nov 17, 2008
2.250
2.250
2.120
2.120
23,013
-0.13(-5.78%)
Nov 14, 2008
2.250
2.300
2.120
2.250
50,609
+0.00(+0.00%)
Nov 13, 2008
2.280
2.280
2.120
2.250
28,061
-0.09(-3.84%)
Nov 12, 2008
2.520
2.550
2.300
2.340
39,715
-0.21(-8.24%)
Nov 11, 2008
2.640
2.710
2.520
2.550
15,965
-0.10(-3.77%)
Nov 10, 2008
2.820
2.950
2.640
2.650
14,603
-0.14(-5.02%)
Nov 07, 2008
2.850
2.930
2.790
2.790
10,393
+0.06(+2.20%)
Nov 06, 2008
2.910
2.910
2.730
2.730
12,000
-0.19(-6.51%)
Nov 05, 2008
2.950
3.030
2.920
2.920
12,900
-0.08(-2.66%)
Nov 04, 2008
3.080
3.100
2.910
3.000
19,757
-0.01(-0.47%)
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
.