Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

10.36 -0.46 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.420 2.461 2.240 2.290 232,100 -0.15(-6.15%)
Jan 28, 2021 2.550 2.550 2.410 2.440 236,608 -0.06(-2.40%)
Jan 27, 2021 2.680 2.730 2.480 2.500 375,601 -0.30(-10.71%)
Jan 26, 2021 2.290 2.850 2.250 2.800 1,794,022 +0.50(+21.74%)
Jan 25, 2021 2.400 2.410 2.240 2.300 189,760 -0.10(-4.17%)
Jan 22, 2021 2.420 2.440 2.330 2.400 67,700 -0.04(-1.64%)
Jan 21, 2021 2.350 2.450 2.310 2.440 158,101 +0.11(+4.72%)
Jan 20, 2021 2.240 2.360 2.215 2.330 191,245 +0.08(+3.56%)
Jan 19, 2021 2.150 2.310 2.140 2.250 277,313 +0.11(+5.14%)
Jan 15, 2021 2.190 2.200 2.070 2.140 213,000 -0.01(-0.47%)
Jan 14, 2021 2.280 2.320 2.140 2.150 308,571 -0.10(-4.44%)
Jan 13, 2021 2.110 2.360 2.110 2.250 740,525 +0.14(+6.64%)
Jan 12, 2021 2.120 2.160 2.080 2.110 146,979 -0.01(-0.47%)
Jan 11, 2021 2.070 2.220 2.060 2.120 333,515 +0.01(+0.47%)
Jan 08, 2021 2.280 2.310 1.990 2.110 1,071,300 -0.44(-17.25%)
Jan 07, 2021 2.540 2.570 2.470 2.550 414,594 +0.08(+3.24%)
Jan 06, 2021 2.460 2.531 2.400 2.470 177,662 +0.07(+2.92%)
Jan 05, 2021 2.380 2.510 2.380 2.400 197,969 -0.02(-0.83%)
Jan 04, 2021 2.500 2.590 2.400 2.420 235,739 -0.11(-4.35%)
Dec 31, 2020 2.530 2.530 2.530 133,103 +0.19(+8.12%)
Dec 30, 2020 2.360 2.450 2.330 2.340 133,103 -0.05(-2.09%)
Dec 29, 2020 2.450 2.530 2.320 2.390 109,741 -0.07(-2.85%)
Dec 28, 2020 2.520 2.580 2.440 2.460 134,453 -0.01(-0.40%)
Dec 24, 2020 2.410 2.500 2.370 2.470 156,100 -0.01(-0.40%)
Dec 23, 2020 2.290 2.550 2.290 2.480 323,810 +0.19(+8.30%)
Dec 22, 2020 2.190 2.300 2.172 2.290 179,581 +0.12(+5.53%)
Dec 21, 2020 2.150 2.200 2.120 2.170 96,583 -0.03(-1.36%)
Dec 18, 2020 2.210 2.220 2.180 2.200 104,700 -0.01(-0.45%)
Dec 17, 2020 2.190 2.220 2.140 2.210 89,713 +0.05(+2.31%)
Dec 16, 2020 2.100 2.180 2.100 2.160 178,851 +0.08(+3.85%)
Dec 15, 2020 2.060 2.100 2.035 2.080 69,123 +0.03(+1.46%)
Dec 14, 2020 2.050 2.080 2.020 2.050 224,846 +0.00(+0.00%)
Dec 11, 2020 2.110 2.132 2.020 2.050 228,100 -0.09(-4.21%)
Dec 10, 2020 2.130 2.180 2.100 2.140 138,237 +0.01(+0.47%)
Dec 09, 2020 2.180 2.290 2.030 2.130 430,463 +0.01(+0.71%)
Dec 08, 2020 2.060 2.150 2.010 2.115 311,591 +0.05(+2.17%)
Dec 07, 2020 2.140 2.150 2.000 2.070 411,440 -0.04(-1.90%)
Dec 04, 2020 2.000 2.250 1.990 2.110 1,264,600 +0.05(+2.43%)
Dec 03, 2020 1.850 2.390 1.850 2.060 9,389,631 +0.44(+27.16%)
Dec 02, 2020 1.650 1.667 1.560 1.620 94,585 -0.04(-2.41%)
Dec 01, 2020 1.650 1.690 1.580 1.660 93,375 +0.01(+0.61%)
Nov 30, 2020 1.700 1.700 1.640 1.650 92,472 -0.06(-3.23%)
Nov 27, 2020 1.670 1.710 1.670 1.705 47,700 +0.04(+2.10%)
Nov 25, 2020 1.680 1.720 1.620 1.670 53,400 -0.02(-1.18%)
Nov 24, 2020 1.780 1.780 1.630 1.690 218,745 -0.02(-1.17%)
Nov 23, 2020 1.550 1.750 1.550 1.710 402,195 +0.17(+11.04%)
Nov 20, 2020 1.610 1.660 1.530 1.540 107,500 -0.10(-6.10%)
Nov 19, 2020 1.600 1.750 1.580 1.640 160,083 +0.04(+2.50%)
Nov 18, 2020 1.540 1.640 1.510 1.600 72,111 +0.06(+3.90%)
Nov 17, 2020 1.560 1.560 1.514 1.540 44,551 +0.00(+0.00%)
Nov 16, 2020 1.610 1.610 1.540 1.540 63,437 -0.02(-1.28%)
Nov 13, 2020 1.500 1.570 1.490 1.560 142,800 +0.11(+7.59%)
Nov 12, 2020 1.450 1.490 1.370 1.450 174,280 +0.01(+0.69%)
Nov 11, 2020 1.430 1.530 1.420 1.440 269,740 +0.05(+3.60%)
Nov 10, 2020 1.370 1.460 1.300 1.390 388,218 +0.01(+0.72%)
Nov 09, 2020 1.280 1.380 1.280 1.380 129,419 +0.11(+8.66%)
Nov 06, 2020 1.220 1.290 1.210 1.270 94,200 +0.05(+4.10%)
Nov 05, 2020 1.280 1.280 1.200 1.220 122,367 +0.04(+3.39%)
Nov 04, 2020 1.220 1.230 1.160 1.180 81,235 -0.03(-2.48%)
Nov 03, 2020 1.220 1.250 1.190 1.210 57,899 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.180 1.210 97,459 -0.01(-0.82%)
Oct 30, 2020 1.180 1.230 1.150 1.220 141,200 +0.04(+3.39%)
Oct 29, 2020 1.180 1.200 1.160 1.180 160,246 +0.00(+0.00%)
Oct 28, 2020 1.170 1.190 1.170 1.180 102,057 -0.02(-1.67%)
Oct 27, 2020 1.210 1.250 1.200 1.200 164,804 -0.02(-1.64%)
Oct 26, 2020 1.300 1.330 1.220 1.220 98,852 -0.09(-6.87%)
Oct 23, 2020 1.310 1.340 1.300 1.310 42,800 +0.00(+0.00%)
Oct 22, 2020 1.320 1.330 1.300 1.310 52,106 -0.01(-0.76%)
Oct 21, 2020 1.350 1.350 1.300 1.320 87,259 -0.02(-1.49%)
Oct 20, 2020 1.380 1.380 1.330 1.340 91,135 -0.02(-1.47%)
Oct 19, 2020 1.440 1.520 1.350 1.360 106,398 -0.09(-6.21%)
Oct 16, 2020 1.440 1.500 1.420 1.450 78,700 +0.01(+0.69%)
Oct 15, 2020 1.400 1.440 1.390 1.440 31,844 +0.00(+0.00%)
Oct 14, 2020 1.440 1.450 1.400 1.440 77,277 +0.03(+2.13%)
Oct 13, 2020 1.390 1.480 1.385 1.410 291,738 -0.02(-1.40%)
Oct 12, 2020 1.460 1.470 1.370 1.430 188,136 -0.03(-2.05%)
Oct 09, 2020 1.390 1.480 1.385 1.460 110,800 +0.05(+3.55%)
Oct 08, 2020 1.420 1.430 1.340 1.410 325,051 +0.00(+0.00%)
Oct 07, 2020 1.320 1.440 1.320 1.410 221,845 +0.07(+5.22%)
Oct 06, 2020 1.330 1.400 1.330 1.340 155,305 +0.02(+1.52%)
Oct 05, 2020 1.370 1.390 1.320 1.320 92,626 -0.04(-2.94%)
Oct 02, 2020 1.350 1.390 1.320 1.360 206,900 -0.04(-2.86%)
Oct 01, 2020 1.394 1.401 1.375 1.400 58,763 +0.01(+0.72%)
Sep 30, 2020 1.410 1.438 1.390 1.390 109,918 -0.01(-0.71%)
Sep 29, 2020 1.460 1.500 1.390 1.400 77,685 -0.02(-1.41%)
Sep 28, 2020 1.520 1.555 1.390 1.420 272,614 -0.11(-7.19%)
Sep 25, 2020 1.470 1.678 1.400 1.530 950,600 +0.10(+6.99%)
Sep 24, 2020 1.470 1.760 1.380 1.430 1,237,092 -0.01(-0.69%)
Sep 23, 2020 1.520 1.520 1.420 1.440 59,678 -0.07(-4.64%)
Sep 22, 2020 1.530 1.540 1.470 1.510 26,874 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.470 1.510 38,595 +0.01(+0.67%)
Sep 18, 2020 1.540 1.580 1.470 1.500 149,800 -0.05(-3.23%)
Sep 17, 2020 1.430 1.580 1.420 1.550 105,921 +0.07(+4.73%)
Sep 16, 2020 1.450 1.540 1.410 1.480 96,767 +0.04(+2.78%)
Sep 15, 2020 1.460 1.470 1.390 1.440 140,368 +0.05(+3.54%)
Sep 14, 2020 1.350 1.410 1.330 1.391 182,826 +0.04(+3.02%)
Sep 11, 2020 1.370 1.400 1.310 1.350 198,700 +0.00(+0.00%)
Sep 10, 2020 1.400 1.450 1.340 1.350 219,681 -0.14(-9.40%)
Sep 09, 2020 1.840 1.840 1.340 1.490 972,365 -0.32(-17.68%)
Sep 08, 2020 1.750 1.830 1.750 1.810 29,411 +0.04(+2.25%)
Sep 04, 2020 1.870 1.879 1.770 1.770 90,700 -0.11(-5.85%)
Sep 03, 2020 1.850 1.900 1.790 1.880 31,590 +0.04(+2.17%)
Sep 02, 2020 1.840 1.850 1.815 1.840 15,327 +0.02(+1.10%)
Sep 01, 2020 1.800 1.840 1.790 1.820 65,047 +0.04(+2.25%)
Aug 31, 2020 1.800 1.860 1.770 1.780 45,609 -0.02(-1.11%)
Aug 28, 2020 1.780 1.860 1.760 1.800 65,000 +0.00(+0.00%)
Aug 27, 2020 1.780 1.880 1.780 1.800 19,993 +0.01(+0.56%)
Aug 26, 2020 1.880 1.880 1.775 1.790 35,392 -0.07(-3.76%)
Aug 25, 2020 1.840 1.890 1.830 1.860 14,033 +0.03(+1.64%)
Aug 24, 2020 1.900 1.910 1.800 1.830 59,032 -0.07(-3.68%)
Aug 21, 2020 1.910 1.924 1.880 1.900 70,400 -0.01(-0.52%)
Aug 20, 2020 1.900 1.940 1.900 1.910 50,944 -0.04(-2.05%)
Aug 19, 2020 1.940 1.970 1.900 1.950 45,399 +0.01(+0.52%)
Aug 18, 2020 2.060 2.060 1.930 1.940 95,410 -0.11(-5.37%)
Aug 17, 2020 2.090 2.100 2.030 2.050 39,402 -0.01(-0.49%)
Aug 14, 2020 2.130 2.130 2.050 2.060 46,500 -0.05(-2.37%)
Aug 13, 2020 2.100 2.140 2.060 2.110 38,090 +0.02(+0.96%)
Aug 12, 2020 2.130 2.150 2.060 2.090 70,361 -0.04(-1.88%)
Aug 11, 2020 2.130 2.150 2.100 2.130 18,327 +0.01(+0.47%)
Aug 10, 2020 2.100 2.140 2.070 2.120 42,677 +0.00(+0.00%)
Aug 07, 2020 2.240 2.255 2.120 2.120 83,200 -0.14(-6.05%)
Aug 06, 2020 2.270 2.290 2.210 2.256 32,000 -0.01(-0.59%)
Aug 05, 2020 2.200 2.350 2.150 2.270 221,301 +0.12(+5.58%)
Aug 04, 2020 2.050 2.150 2.010 2.150 83,697 +0.14(+6.97%)
Aug 03, 2020 2.040 2.070 1.970 2.010 56,439 -0.04(-1.95%)
Jul 31, 2020 2.060 2.090 2.040 2.050 26,000 -0.02(-0.97%)
Jul 30, 2020 2.070 2.135 2.040 2.070 27,680 +0.00(+0.00%)
Jul 29, 2020 2.040 2.120 2.020 2.070 26,029 +0.00(+0.00%)
Jul 28, 2020 2.090 2.150 2.060 2.070 33,968 -0.03(-1.43%)
Jul 27, 2020 2.220 2.220 2.100 2.100 26,956 -0.10(-4.55%)
Jul 24, 2020 2.170 2.240 2.150 2.200 20,100 +0.01(+0.46%)
Jul 23, 2020 2.060 2.320 2.026 2.190 206,498 +0.10(+4.78%)
Jul 22, 2020 2.090 2.100 2.010 2.090 46,839 -0.01(-0.48%)
Jul 21, 2020 1.890 2.130 1.820 2.100 168,791 +0.19(+9.95%)
Jul 20, 2020 2.060 2.060 1.790 1.910 236,678 -0.18(-8.61%)
Jul 17, 2020 2.040 2.180 1.880 2.090 681,900 -0.35(-14.34%)
Jul 16, 2020 2.060 2.490 2.030 2.440 971,689 +0.39(+19.02%)
Jul 15, 2020 1.870 2.050 1.870 2.050 107,255 +0.19(+9.93%)
Jul 14, 2020 1.900 1.900 1.850 1.865 72,251 -0.04(-1.85%)
Jul 13, 2020 1.970 2.020 1.900 1.900 70,803 -0.05(-2.56%)
Jul 10, 2020 1.950 1.960 1.900 1.950 33,700 +0.03(+1.56%)
Jul 09, 2020 1.940 1.940 1.890 1.920 31,323 -0.02(-1.03%)
Jul 08, 2020 1.930 1.955 1.900 1.940 38,685 +0.02(+1.04%)
Jul 07, 2020 1.900 1.940 1.890 1.920 32,032 +0.02(+1.05%)
Jul 06, 2020 1.950 2.030 1.870 1.900 45,781 +0.02(+1.07%)
Jul 02, 2020 1.960 1.971 1.875 1.880 49,900 -0.06(-3.10%)
Jul 01, 2020 1.950 2.030 1.910 1.940 30,236 -0.02(-0.77%)
Jun 30, 2020 1.970 2.020 1.900 1.955 47,860 -0.01(-0.76%)
Jun 29, 2020 1.970 2.150 1.970 1.970 252,869 +0.01(+0.51%)
Jun 26, 2020 1.960 1.960 1.870 1.960 47,100 +0.06(+3.16%)
Jun 25, 2020 1.910 1.930 1.870 1.900 44,581 -0.02(-1.04%)
Jun 24, 2020 1.980 1.980 1.880 1.920 11,244 -0.03(-1.54%)
Jun 23, 2020 2.010 2.020 1.940 1.950 14,333 -0.03(-1.52%)
Jun 22, 2020 2.010 2.029 1.970 1.980 29,897 +0.00(+0.00%)
Jun 19, 2020 2.040 2.050 1.960 1.980 40,000 -0.05(-2.46%)
Jun 18, 2020 2.030 2.050 2.020 2.030 37,660 +0.01(+0.50%)
Jun 17, 2020 2.060 2.100 2.020 2.020 49,744 -0.06(-2.88%)
Jun 16, 2020 2.180 2.240 2.040 2.080 128,692 -0.04(-1.89%)
Jun 15, 2020 1.920 2.150 1.870 2.120 94,171 +0.19(+9.84%)
Jun 12, 2020 1.780 1.940 1.670 1.930 76,500 +0.09(+4.89%)
Jun 11, 2020 1.900 1.930 1.810 1.840 34,503 -0.19(-9.36%)
Jun 10, 2020 1.975 2.060 1.935 2.030 56,741 +0.00(+0.00%)
Jun 09, 2020 1.970 2.040 1.890 2.030 101,354 +0.07(+3.57%)
Jun 08, 2020 1.990 1.990 1.910 1.960 55,815 +0.03(+1.55%)
Jun 05, 2020 1.860 1.970 1.830 1.930 99,900 +0.01(+0.52%)
Jun 04, 2020 1.850 1.920 1.800 1.920 53,938 +0.07(+3.78%)
Jun 03, 2020 1.930 2.060 1.750 1.850 229,859 -0.04(-2.12%)
Jun 02, 2020 1.670 1.890 1.630 1.890 190,718 +0.26(+15.95%)
Jun 01, 2020 1.630 1.670 1.630 1.630 22,309 -0.02(-1.21%)
May 29, 2020 1.672 1.680 1.622 1.650 6,900 +0.01(+0.61%)
May 28, 2020 1.650 1.680 1.640 1.640 35,900 -0.02(-1.20%)
May 27, 2020 1.700 1.700 1.618 1.660 36,689 -0.01(-0.60%)
May 26, 2020 1.710 1.710 1.660 1.670 30,072 +0.03(+1.83%)
May 22, 2020 1.580 1.640 1.552 1.640 47,300 +0.06(+3.80%)
May 21, 2020 1.580 1.650 1.550 1.580 27,919 -0.03(-1.86%)
May 20, 2020 1.610 1.640 1.570 1.610 45,053 +0.05(+3.21%)
May 19, 2020 1.650 1.680 1.560 1.560 84,987 +0.05(+3.48%)
May 18, 2020 1.520 1.570 1.495 1.508 23,786 -0.00(-0.17%)
May 15, 2020 1.540 1.540 1.450 1.510 21,300 -0.05(-3.21%)
May 14, 2020 1.490 1.560 1.490 1.560 12,716 +0.06(+4.00%)
May 13, 2020 1.550 1.550 1.400 1.500 50,974 -0.07(-4.46%)
May 12, 2020 1.590 1.630 1.560 1.570 60,490 +0.01(+0.64%)
May 11, 2020 1.610 1.700 1.560 1.560 23,891 -0.04(-2.50%)
May 08, 2020 1.640 1.690 1.570 1.600 51,900 -0.12(-6.98%)
May 07, 2020 1.700 1.728 1.560 1.720 13,497 -0.04(-2.27%)
May 06, 2020 1.760 1.780 1.710 1.760 70,924 +0.01(+0.57%)
May 05, 2020 1.580 1.750 1.580 1.750 42,974 +0.17(+10.76%)
May 04, 2020 1.653 1.653 1.540 1.580 28,773 -0.10(-5.95%)
May 01, 2020 1.520 1.710 1.520 1.680 48,700 -0.06(-3.45%)
Apr 30, 2020 1.660 1.758 1.660 1.740 85,225 -0.02(-1.14%)
Apr 29, 2020 1.790 1.790 1.730 1.760 67,279 +0.01(+0.57%)
Apr 28, 2020 1.790 1.790 1.678 1.750 30,077 -0.04(-2.23%)
Apr 27, 2020 1.690 1.790 1.650 1.790 28,017 +0.07(+4.07%)
Apr 24, 2020 1.740 1.750 1.695 1.720 8,800 -0.01(-0.58%)
Apr 23, 2020 1.720 1.750 1.642 1.730 8,562 +0.05(+2.98%)
Apr 22, 2020 1.680 1.710 1.640 1.680 54,653 +0.04(+2.44%)
Apr 21, 2020 1.680 1.680 1.600 1.640 23,495 -0.01(-0.61%)
Apr 20, 2020 1.670 1.670 1.578 1.650 20,253 -0.01(-0.80%)
Apr 17, 2020 1.620 1.734 1.620 1.663 58,800 +0.08(+5.27%)
Apr 16, 2020 1.540 1.620 1.540 1.580 30,957 +0.01(+0.64%)
Apr 15, 2020 1.510 1.600 1.510 1.570 46,015 -0.01(-0.63%)
Apr 14, 2020 1.490 1.580 1.483 1.580 76,030 +0.10(+6.76%)
Apr 13, 2020 1.490 1.490 1.454 1.480 29,010 +0.03(+2.07%)
Apr 09, 2020 1.420 1.470 1.400 1.450 58,300 +0.02(+1.40%)
Apr 08, 2020 1.368 1.430 1.309 1.430 116,848 +0.10(+7.52%)
Apr 07, 2020 1.380 1.380 1.280 1.330 40,039 +0.00(+0.00%)
Apr 06, 2020 1.320 1.400 1.312 1.330 65,780 +0.03(+2.31%)
Apr 03, 2020 1.540 1.540 1.250 1.300 209,900 -0.29(-18.24%)
Apr 02, 2020 1.580 1.770 1.524 1.590 108,377 +0.00(+0.00%)
Apr 01, 2020 1.594 1.630 1.532 1.590 60,128 -0.08(-4.79%)
Mar 31, 2020 1.650 1.720 1.580 1.670 88,074 +0.02(+1.21%)
Mar 30, 2020 1.510 1.760 1.500 1.650 77,107 +0.08(+5.10%)
Mar 27, 2020 1.460 1.680 1.300 1.570 90,800 +0.08(+5.37%)
Mar 26, 2020 1.530 1.570 1.460 1.490 29,655 +0.04(+2.76%)
Mar 25, 2020 1.440 1.580 1.440 1.450 41,735 +0.02(+1.40%)
Mar 24, 2020 1.300 1.432 1.300 1.430 81,649 +0.21(+17.21%)
Mar 23, 2020 1.210 1.320 1.160 1.220 21,756 -0.01(-0.81%)
Mar 20, 2020 1.270 1.325 1.190 1.230 71,600 -0.04(-3.52%)
Mar 19, 2020 1.110 1.275 1.100 1.275 94,277 +0.13(+11.83%)
Mar 18, 2020 1.250 1.250 1.140 1.140 60,442 -0.11(-8.80%)
Mar 17, 2020 1.300 1.300 1.121 1.250 47,210 +0.03(+2.46%)
Mar 16, 2020 1.410 1.410 1.220 1.220 58,274 -0.16(-11.59%)
Mar 13, 2020 1.550 1.600 1.380 1.380 96,000 -0.06(-4.17%)
Mar 12, 2020 1.580 1.830 1.360 1.440 108,111 -0.21(-12.73%)
Mar 11, 2020 1.650 1.710 1.610 1.650 68,111 +0.00(+0.00%)
Mar 10, 2020 1.610 1.805 1.610 1.650 66,079 +0.01(+0.61%)
Mar 09, 2020 1.610 1.790 1.600 1.640 82,181 -0.16(-8.89%)
Mar 06, 2020 2.020 2.020 1.800 1.800 162,000 -0.22(-10.89%)
Mar 05, 2020 2.020 2.060 2.000 2.020 13,713 +0.00(+0.00%)
Mar 04, 2020 2.140 2.140 2.020 2.020 55,181 -0.09(-4.27%)
Mar 03, 2020 2.240 2.240 2.070 2.110 95,791 -0.04(-1.86%)
Mar 02, 2020 2.100 2.170 2.100 2.150 119,343 +0.05(+2.38%)
Feb 28, 2020 2.030 2.105 2.030 2.100 89,500 -0.02(-0.94%)
Feb 27, 2020 2.060 2.140 2.010 2.120 74,062 +0.03(+1.44%)
Feb 26, 2020 2.090 2.190 2.060 2.090 86,534 -0.03(-1.42%)
Feb 25, 2020 2.140 2.270 2.060 2.120 109,505 -0.05(-2.30%)
Feb 24, 2020 2.160 2.181 2.100 2.170 135,473 -0.09(-3.98%)
Feb 21, 2020 2.390 2.470 2.240 2.260 61,100 -0.13(-5.44%)
Feb 20, 2020 2.350 2.390 2.250 2.390 199,267 -0.02(-0.83%)
Feb 19, 2020 2.720 2.780 2.360 2.410 216,064 -0.26(-9.74%)
Feb 18, 2020 2.470 2.690 2.470 2.670 315,755 +0.25(+10.33%)
Feb 14, 2020 2.350 2.440 2.230 2.420 168,500 -0.01(-0.50%)
Feb 13, 2020 2.390 2.450 2.380 2.432 158,409 +0.03(+1.34%)
Feb 12, 2020 2.230 2.420 2.180 2.400 326,662 +0.21(+9.59%)
Feb 11, 2020 2.040 2.260 2.020 2.190 171,553 +0.18(+8.96%)
Feb 10, 2020 1.970 2.031 1.970 2.010 40,884 +0.00(+0.00%)
Feb 07, 2020 2.010 2.065 1.990 2.010 52,600 -0.03(-1.47%)
Feb 06, 2020 2.060 2.090 2.010 2.040 69,423 +0.00(+0.00%)
Feb 05, 2020 2.140 2.140 2.040 2.040 54,264 -0.06(-2.86%)
Feb 04, 2020 2.046 2.150 2.046 2.100 63,673 +0.08(+3.96%)
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.