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
)
11.27
-0.27 (-2.34%)
Streaming Delayed Price
Updated: 3:28 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 (%)
Apr 30, 2019
1.630
1.690
1.600
1.600
71,373
-0.02(-1.23%)
Apr 29, 2019
1.656
1.656
1.620
1.620
29,391
-0.02(-1.22%)
Apr 26, 2019
1.670
1.670
1.610
1.640
31,100
-0.05(-2.96%)
Apr 25, 2019
1.690
1.690
1.652
1.690
38,502
+0.04(+2.42%)
Apr 24, 2019
1.660
1.675
1.650
1.650
12,757
+0.00(+0.00%)
Apr 23, 2019
1.680
1.690
1.650
1.650
31,903
-0.04(-2.18%)
Apr 22, 2019
1.670
1.720
1.631
1.687
31,253
+0.01(+0.40%)
Apr 18, 2019
1.680
1.721
1.680
1.680
15,200
+0.00(+0.00%)
Apr 17, 2019
1.700
1.730
1.680
1.680
15,998
-0.03(-1.75%)
Apr 16, 2019
1.680
1.740
1.680
1.710
129,060
+0.02(+1.18%)
Apr 15, 2019
1.720
1.730
1.680
1.690
38,129
-0.03(-1.74%)
Apr 12, 2019
1.790
1.820
1.710
1.720
84,700
-0.06(-3.37%)
Apr 11, 2019
1.810
1.830
1.770
1.780
61,512
-0.04(-2.20%)
Apr 10, 2019
1.780
1.830
1.750
1.820
98,402
+0.04(+2.25%)
Apr 09, 2019
1.740
1.790
1.730
1.780
125,512
+0.02(+1.14%)
Apr 08, 2019
1.750
1.790
1.670
1.760
340,680
-0.05(-2.76%)
Apr 05, 2019
1.700
2.190
1.630
1.810
2,937,900
+0.32(+21.48%)
Apr 04, 2019
1.570
1.580
1.460
1.490
121,159
-0.05(-3.25%)
Apr 03, 2019
1.460
1.580
1.450
1.540
69,816
+0.09(+6.21%)
Apr 02, 2019
1.360
1.450
1.360
1.450
14,371
+0.11(+8.21%)
Apr 01, 2019
1.380
1.410
1.330
1.340
41,156
-0.04(-2.90%)
Mar 29, 2019
1.400
1.400
1.380
1.380
10,200
-0.01(-0.36%)
Mar 28, 2019
1.390
1.410
1.385
1.385
15,648
-0.01(-1.07%)
Mar 27, 2019
1.380
1.400
1.360
1.400
12,751
+0.02(+1.45%)
Mar 26, 2019
1.360
1.400
1.360
1.380
41,775
+0.02(+1.47%)
Mar 25, 2019
1.380
1.400
1.360
1.360
21,412
-0.04(-2.86%)
Mar 22, 2019
1.370
1.410
1.370
1.400
9,800
+0.04(+2.94%)
Mar 21, 2019
1.380
1.403
1.360
1.360
35,716
-0.02(-1.45%)
Mar 20, 2019
1.410
1.440
1.360
1.380
36,468
-0.02(-1.43%)
Mar 19, 2019
1.460
1.470
1.400
1.400
22,492
-0.05(-3.45%)
Mar 18, 2019
1.440
1.490
1.420
1.450
25,689
+0.03(+2.11%)
Mar 15, 2019
1.450
1.500
1.402
1.420
10,600
-0.04(-2.74%)
Mar 14, 2019
1.420
1.490
1.380
1.460
25,395
+0.05(+3.55%)
Mar 13, 2019
1.440
1.470
1.390
1.410
26,819
-0.02(-1.40%)
Mar 12, 2019
1.400
1.470
1.400
1.430
23,371
+0.04(+3.25%)
Mar 11, 2019
1.320
1.400
1.320
1.385
7,899
+0.08(+6.54%)
Mar 08, 2019
1.330
1.373
1.273
1.300
14,800
-0.05(-3.70%)
Mar 07, 2019
1.350
1.400
1.330
1.350
37,181
-0.01(-0.74%)
Mar 06, 2019
1.410
1.410
1.360
1.360
17,554
-0.05(-3.55%)
Mar 05, 2019
1.430
1.430
1.400
1.410
22,827
-0.02(-1.40%)
Mar 04, 2019
1.430
1.440
1.400
1.430
10,706
+0.01(+0.70%)
Mar 01, 2019
1.470
1.470
1.400
1.420
33,000
-0.04(-2.41%)
Feb 28, 2019
1.470
1.510
1.440
1.455
43,349
-0.02(-1.69%)
Feb 27, 2019
1.440
1.493
1.440
1.480
17,708
+0.04(+2.78%)
Feb 26, 2019
1.503
1.503
1.440
1.440
41,954
+0.00(+0.00%)
Feb 25, 2019
1.470
1.500
1.440
1.440
25,453
-0.03(-2.04%)
Feb 22, 2019
1.410
1.500
1.410
1.470
40,000
+0.08(+5.76%)
Feb 21, 2019
1.420
1.440
1.390
1.390
30,229
+0.01(+0.72%)
Feb 20, 2019
1.420
1.450
1.380
1.380
42,044
-0.03(-2.13%)
Feb 19, 2019
1.390
1.450
1.380
1.410
40,951
+0.02(+1.44%)
Feb 15, 2019
1.360
1.400
1.360
1.390
11,900
+0.06(+4.51%)
Feb 14, 2019
1.390
1.400
1.322
1.330
41,919
+0.00(+0.00%)
Feb 13, 2019
1.300
1.330
1.300
1.330
22,856
+0.01(+0.38%)
Feb 12, 2019
1.300
1.351
1.300
1.325
17,178
+0.03(+2.71%)
Feb 11, 2019
1.300
1.350
1.290
1.290
11,391
-0.01(-0.77%)
Feb 08, 2019
1.330
1.390
1.290
1.300
49,300
-0.07(-5.11%)
Feb 07, 2019
1.400
1.422
1.330
1.370
75,909
-0.03(-2.14%)
Feb 06, 2019
1.290
1.439
1.290
1.400
140,148
+0.11(+8.53%)
Feb 05, 2019
1.300
1.320
1.280
1.290
54,250
-0.03(-2.27%)
Feb 04, 2019
1.300
1.340
1.280
1.320
20,476
+0.02(+1.54%)
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
.