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 31, 2018
1.430
1.540
1.370
1.410
105,700
-0.03(-2.08%)
Dec 28, 2018
1.440
1.550
1.440
1.440
66,900
+0.03(+2.13%)
Dec 27, 2018
1.460
1.550
1.410
1.410
63,019
-0.07(-4.73%)
Dec 26, 2018
1.460
1.550
1.390
1.480
103,141
+0.04(+2.78%)
Dec 24, 2018
1.360
1.480
1.360
1.440
70,300
+0.07(+5.11%)
Dec 21, 2018
1.420
1.420
1.300
1.370
77,500
-0.03(-2.14%)
Dec 20, 2018
1.400
1.450
1.350
1.400
99,974
-0.04(-2.78%)
Dec 19, 2018
1.510
1.520
1.360
1.440
48,697
-0.08(-5.26%)
Dec 18, 2018
1.560
1.570
1.460
1.520
72,129
-0.05(-3.34%)
Dec 17, 2018
1.620
1.670
1.500
1.573
39,726
-0.06(-3.53%)
Dec 14, 2018
1.680
1.740
1.570
1.630
50,500
-0.06(-3.55%)
Dec 13, 2018
1.720
1.720
1.646
1.690
34,947
-0.02(-1.17%)
Dec 12, 2018
1.730
1.750
1.660
1.710
54,032
-0.02(-1.16%)
Dec 11, 2018
1.810
1.810
1.730
1.730
20,215
-0.07(-3.89%)
Dec 10, 2018
1.810
1.890
1.780
1.800
23,202
+0.01(+0.56%)
Dec 07, 2018
1.780
1.840
1.750
1.790
47,500
+0.03(+1.70%)
Dec 06, 2018
1.840
1.890
1.760
1.760
36,625
-0.13(-6.88%)
Dec 04, 2018
1.880
1.890
1.860
1.890
20,300
-0.01(-0.53%)
Dec 03, 2018
1.940
1.950
1.880
1.900
38,337
+0.02(+1.06%)
Nov 30, 2018
1.930
1.930
1.870
1.880
36,000
-0.05(-2.59%)
Nov 29, 2018
1.940
1.940
1.870
1.930
62,782
-0.01(-0.52%)
Nov 28, 2018
1.950
1.960
1.860
1.940
31,443
+0.00(+0.00%)
Nov 27, 2018
1.970
1.990
1.920
1.940
11,982
-0.05(-2.51%)
Nov 26, 2018
1.990
1.990
1.920
1.990
34,256
+0.00(+0.00%)
Nov 23, 2018
1.980
2.000
1.950
1.990
19,400
+0.02(+1.02%)
Nov 21, 2018
1.970
1.970
1.970
0
+0.02(+1.03%)
Nov 20, 2018
1.910
1.970
1.901
1.950
33,047
+0.00(+0.00%)
Nov 19, 2018
1.920
1.960
1.910
1.950
22,885
+0.04(+2.09%)
Nov 16, 2018
2.010
2.010
1.910
1.910
151,300
-0.09(-4.50%)
Nov 15, 2018
1.900
2.030
1.890
2.000
59,463
+0.14(+7.53%)
Nov 14, 2018
1.890
1.900
1.850
1.860
38,999
-0.01(-0.53%)
Nov 13, 2018
1.930
1.981
1.850
1.870
28,748
-0.06(-3.11%)
Nov 12, 2018
1.980
1.980
1.930
1.930
32,182
-0.04(-2.03%)
Nov 09, 2018
2.040
2.040
1.940
1.970
23,300
-0.04(-1.99%)
Nov 08, 2018
2.060
2.070
2.010
2.010
38,557
-0.09(-4.29%)
Nov 07, 2018
2.000
2.130
1.980
2.100
142,814
+0.11(+5.53%)
Nov 06, 2018
2.030
2.030
1.990
1.990
13,002
-0.01(-0.50%)
Nov 05, 2018
1.990
2.030
1.990
2.000
16,717
+0.02(+1.01%)
Nov 02, 2018
2.000
2.020
1.980
1.980
27,800
-0.02(-1.00%)
Nov 01, 2018
1.900
2.000
1.890
2.000
57,763
+0.08(+4.17%)
Oct 31, 2018
1.900
1.940
1.900
1.920
34,267
+0.05(+2.67%)
Oct 30, 2018
1.830
1.870
1.808
1.870
45,525
+0.00(+0.00%)
Oct 29, 2018
1.960
1.960
1.860
1.870
33,049
-0.09(-4.59%)
Oct 26, 2018
1.970
1.990
1.930
1.960
71,800
+0.00(+0.00%)
Oct 25, 2018
1.990
2.010
1.950
1.960
29,046
-0.01(-0.51%)
Oct 24, 2018
2.030
2.030
1.915
1.970
30,429
-0.06(-2.96%)
Oct 23, 2018
2.000
2.040
1.930
2.030
33,160
+0.01(+0.50%)
Oct 22, 2018
2.040
2.048
1.960
2.020
16,703
-0.02(-0.98%)
Oct 19, 2018
2.120
2.150
1.950
2.040
44,800
-0.06(-2.86%)
Oct 18, 2018
2.200
2.200
2.080
2.100
85,117
-0.10(-4.55%)
Oct 17, 2018
2.200
2.200
2.160
2.200
20,510
+0.00(+0.00%)
Oct 16, 2018
2.150
2.220
2.140
2.200
76,377
+0.07(+3.29%)
Oct 15, 2018
2.140
2.170
2.100
2.130
105,814
+0.04(+1.91%)
Oct 12, 2018
1.910
2.090
1.910
2.090
130,700
+0.23(+12.37%)
Oct 11, 2018
1.850
1.915
1.850
1.860
60,951
-0.01(-0.53%)
Oct 10, 2018
1.800
1.990
1.800
1.870
159,790
+0.02(+1.08%)
Oct 09, 2018
1.970
1.970
1.850
1.850
39,444
-0.11(-5.61%)
Oct 08, 2018
1.980
1.990
1.900
1.960
76,662
+0.01(+0.51%)
Oct 05, 2018
1.950
1.990
1.880
1.950
69,600
+0.01(+0.52%)
Oct 04, 2018
2.000
2.090
1.930
1.940
169,670
-0.05(-2.51%)
Oct 03, 2018
2.170
2.170
1.940
1.990
228,295
-0.16(-7.44%)
Oct 02, 2018
2.290
2.300
2.110
2.150
106,718
-0.08(-3.59%)
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
.