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 (%)
Dec 31, 2009
1.250
1.320
1.320
1.320
55,300
+0.07(+5.60%)
Dec 30, 2009
1.223
1.250
1.223
1.250
20,545
+0.06(+5.04%)
Dec 29, 2009
1.180
1.250
1.150
1.190
26,745
+0.01(+0.85%)
Dec 28, 2009
1.180
1.250
1.110
1.180
20,876
+0.00(+0.00%)
Dec 24, 2009
1.200
1.250
1.100
1.180
17,114
-0.04(-3.28%)
Dec 23, 2009
1.250
1.250
1.160
1.220
31,050
+0.06(+5.16%)
Dec 22, 2009
1.110
1.400
1.060
1.160
20,041
+0.08(+7.42%)
Dec 21, 2009
1.070
1.120
1.070
1.080
24,098
+0.02(+1.89%)
Dec 18, 2009
1.105
1.140
1.060
1.060
5,275
-0.08(-7.02%)
Dec 17, 2009
1.179
1.179
1.062
1.140
31,727
-0.01(-0.87%)
Dec 16, 2009
1.200
1.350
1.150
1.150
23,976
+0.00(+0.00%)
Dec 15, 2009
1.210
1.300
1.150
1.150
40,614
-0.08(-6.50%)
Dec 14, 2009
1.280
1.320
1.230
1.230
28,458
-0.07(-5.38%)
Dec 11, 2009
1.410
1.440
1.250
1.300
62,056
-0.15(-10.34%)
Dec 10, 2009
1.470
1.470
1.380
1.450
12,569
-0.02(-1.36%)
Dec 09, 2009
1.490
1.490
1.410
1.470
20,983
+0.04(+2.80%)
Dec 08, 2009
1.530
1.540
1.420
1.430
37,609
-0.07(-4.67%)
Dec 07, 2009
1.530
1.545
1.370
1.500
21,443
+0.01(+0.67%)
Dec 04, 2009
1.530
1.590
1.460
1.490
20,199
+0.00(+0.00%)
Dec 03, 2009
1.550
1.600
1.410
1.490
20,592
-0.02(-1.32%)
Dec 02, 2009
1.470
1.600
1.470
1.510
18,117
+0.00(+0.00%)
Dec 01, 2009
1.530
1.540
1.400
1.510
29,893
+0.01(+0.67%)
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%)
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
.