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 (%)
Apr 28, 2017
4.850
4.900
4.500
4.570
99,793
-0.28(-5.77%)
Apr 27, 2017
4.610
4.990
4.460
4.850
102,408
+0.20(+4.30%)
Apr 26, 2017
4.580
4.800
4.510
4.650
118,783
+0.06(+1.31%)
Apr 25, 2017
4.540
4.660
4.460
4.590
108,130
+0.06(+1.32%)
Apr 24, 2017
4.410
4.560
4.380
4.530
129,114
+0.15(+3.42%)
Apr 21, 2017
4.450
4.470
4.360
4.380
144,603
-0.08(-1.79%)
Apr 20, 2017
4.360
4.490
4.360
4.460
82,476
+0.13(+3.00%)
Apr 19, 2017
4.480
4.480
4.300
4.330
89,836
-0.15(-3.35%)
Apr 18, 2017
4.380
4.480
4.380
4.480
83,961
-0.03(-0.67%)
Apr 17, 2017
4.460
4.530
4.300
4.510
142,512
+0.06(+1.35%)
Apr 13, 2017
4.390
4.630
4.269
4.450
2,390,434
+0.40(+9.88%)
Apr 12, 2017
4.000
4.080
3.839
4.050
198,074
+0.04(+1.00%)
Apr 11, 2017
3.810
4.020
3.370
4.010
364,596
+0.17(+4.43%)
Apr 10, 2017
4.085
3.810
3.840
516,677
-0.44(-10.28%)
Apr 07, 2017
4.340
4.380
4.010
4.280
174,374
+0.17(+4.14%)
Apr 06, 2017
3.840
4.250
3.836
4.110
288,316
+0.34(+9.02%)
Apr 05, 2017
4.460
4.500
3.550
3.770
387,292
-0.66(-14.90%)
Apr 04, 2017
4.970
5.040
4.340
4.430
248,676
-0.34(-7.13%)
Apr 03, 2017
4.700
4.850
4.520
4.770
221,133
-0.04(-0.83%)
Mar 31, 2017
5.000
5.200
4.160
4.810
649,628
-0.60(-11.09%)
Mar 30, 2017
5.230
6.100
5.200
5.410
657,557
+0.18(+3.44%)
Mar 29, 2017
5.200
5.250
5.060
5.230
61,737
+0.06(+1.16%)
Mar 28, 2017
5.200
5.245
5.050
5.170
92,038
-0.02(-0.39%)
Mar 27, 2017
5.050
5.240
5.010
5.190
121,998
+0.03(+0.58%)
Mar 24, 2017
5.110
5.290
5.000
5.160
96,056
+0.02(+0.39%)
Mar 23, 2017
4.910
5.140
4.900
5.140
73,031
+0.24(+4.90%)
Mar 22, 2017
4.950
4.950
4.700
4.900
69,041
-0.09(-1.80%)
Mar 21, 2017
5.030
5.030
4.830
4.990
51,695
-0.04(-0.80%)
Mar 20, 2017
4.980
5.030
4.802
5.030
40,760
-0.05(-0.98%)
Mar 17, 2017
4.690
5.270
4.660
5.080
108,267
+0.43(+9.25%)
Mar 16, 2017
4.690
4.810
4.380
4.650
64,359
-0.07(-1.48%)
Mar 15, 2017
4.750
4.830
4.530
4.720
49,970
-0.03(-0.63%)
Mar 14, 2017
4.920
4.920
4.520
4.750
100,014
-0.16(-3.26%)
Mar 13, 2017
5.250
5.340
4.860
4.910
213,915
-0.33(-6.30%)
Mar 10, 2017
5.030
5.450
4.940
5.240
601,201
+0.23(+4.59%)
Mar 09, 2017
4.750
5.050
4.750
5.010
114,104
+0.21(+4.37%)
Mar 08, 2017
4.760
4.985
4.620
4.800
96,257
-0.04(-0.83%)
Mar 07, 2017
4.920
4.920
4.750
4.840
51,935
-0.14(-2.81%)
Mar 06, 2017
5.150
5.150
4.790
4.980
158,490
-0.11(-2.16%)
Mar 03, 2017
4.800
5.240
4.703
5.090
254,051
+0.29(+6.04%)
Mar 02, 2017
5.100
5.200
4.750
4.800
160,749
-0.27(-5.33%)
Mar 01, 2017
5.290
5.300
5.000
5.070
145,924
-0.17(-3.24%)
Feb 28, 2017
4.990
5.260
4.740
5.240
196,648
+0.31(+6.29%)
Feb 27, 2017
4.820
5.050
4.630
4.930
151,456
+0.18(+3.79%)
Feb 24, 2017
4.460
4.770
4.351
4.750
162,651
+0.18(+3.94%)
Feb 23, 2017
4.510
4.590
4.360
4.570
127,925
-0.03(-0.65%)
Feb 22, 2017
4.650
4.950
4.440
4.600
340,569
-0.39(-7.82%)
Feb 21, 2017
4.280
5.280
4.130
4.990
1,430,254
+0.88(+21.41%)
Feb 17, 2017
4.110
4.110
4.110
0
+0.06(+1.48%)
Feb 16, 2017
4.030
4.080
3.900
4.050
153,869
+0.06(+1.50%)
Feb 15, 2017
3.780
4.171
3.520
3.990
417,881
+0.17(+4.45%)
Feb 14, 2017
3.840
3.850
3.560
3.820
462,019
-0.07(-1.80%)
Feb 13, 2017
3.360
3.950
3.240
3.890
1,071,890
+0.55(+16.47%)
Feb 10, 2017
3.280
3.350
3.050
3.340
574,450
+0.04(+1.21%)
Feb 09, 2017
3.320
3.510
2.920
3.300
2,554,965
+0.30(+10.00%)
Feb 08, 2017
2.190
3.690
2.150
3.000
9,262,615
+0.79(+35.75%)
Feb 07, 2017
2.190
2.290
2.153
2.210
30,889
+0.02(+0.91%)
Feb 06, 2017
2.380
2.420
2.190
2.190
28,402
-0.11(-4.78%)
Feb 03, 2017
2.360
2.400
2.270
2.300
33,017
-0.11(-4.56%)
Feb 02, 2017
2.410
2.470
2.350
2.410
7,775
+0.03(+1.26%)
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
.