Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	1.980	2.250	1.950	2.150	40,021	+0.19(+9.75%)
Jun 27, 2014	2.070	2.110	1.920	1.959	37,518	-0.15(-7.16%)
Jun 26, 2014	2.110	2.130	2.110	2.110	3,923	+0.00(+0.00%)
Jun 25, 2014	2.160	2.160	2.110	2.110	3,189	-0.04(-1.86%)
Jun 24, 2014	2.190	2.250	2.150	2.150	19,995	-0.04(-1.83%)
Jun 23, 2014	2.200	2.220	2.090	2.190	28,601	-0.07(-3.10%)
Jun 20, 2014	2.240	2.340	2.180	2.260	10,234	-0.03(-1.31%)
Jun 19, 2014	2.280	2.300	2.190	2.290	5,571	+0.07(+3.15%)
Jun 18, 2014	2.300	2.300	2.140	2.220	4,633	-0.13(-5.53%)
Jun 17, 2014	2.290	2.380	2.170	2.350	4,084	+0.10(+4.36%)
Jun 16, 2014	2.280	2.330	2.150	2.252	22,886	+0.02(+0.98%)
Jun 13, 2014	2.160	2.360	2.160	2.230	10,592	-0.11(-4.70%)
Jun 12, 2014	2.390	2.400	2.250	2.340	8,009	-0.01(-0.43%)
Jun 11, 2014	2.160	2.400	2.150	2.350	28,865	+0.20(+9.30%)
Jun 10, 2014	2.140	2.150	2.110	2.150	13,805	-0.18(-7.73%)
Jun 06, 2014	2.210	2.330	2.210	2.330	2,885	+0.04(+1.75%)
Jun 05, 2014	2.220	2.300	2.210	2.290	4,319	+0.02(+0.66%)
Jun 03, 2014	2.275	2.275	2.275	2.275	7	+0.01(+0.64%)
May 30, 2014	2.260	2.260	2.260	2.260	54	+0.11(+5.14%)
May 29, 2014	2.100	2.160	2.060	2.150	10,720	+0.10(+4.84%)
May 28, 2014	2.130	2.150	2.000	2.051	10,701	-0.02(-1.19%)
May 27, 2014	1.900	2.140	1.900	2.076	16,129	+0.16(+8.50%)
May 23, 2014	1.870	1.913	1.913	1.913	4,000	+0.04(+2.30%)
May 21, 2014	1.870	1.870	1.870	1.870	0	+0.02(+1.08%)
May 20, 2014	1.900	1.900	1.850	1.850	1,300	-0.05(-2.63%)
May 19, 2014	1.810	1.930	1.750	1.900	19,328	+0.04(+2.15%)
May 16, 2014	1.950	1.955	1.830	1.860	9,039	-0.07(-3.63%)
May 15, 2014	2.040	2.040	1.910	1.930	36,844	-0.17(-8.10%)
May 14, 2014	2.210	2.230	2.090	2.100	18,036	-0.16(-7.08%)
May 13, 2014	2.300	2.330	2.230	2.260	12,512	-0.09(-3.83%)
May 12, 2014	2.420	2.470	2.350	2.350	6,118	-0.08(-3.29%)
May 09, 2014	2.260	2.440	2.260	2.430	6,194	+0.05(+2.10%)
May 08, 2014	2.460	2.570	2.300	2.380	30,544	-0.08(-3.25%)
May 07, 2014	2.550	2.590	2.440	2.460	15,294	+0.02(+0.82%)
May 06, 2014	2.450	2.600	2.420	2.440	11,405	-0.04(-1.61%)
May 05, 2014	2.430	2.600	2.410	2.480	24,223	-0.09(-3.50%)
May 02, 2014	2.430	2.590	2.430	2.570	5,165	+0.13(+5.33%)
May 01, 2014	2.600	2.600	2.440	2.440	8,590	-0.12(-4.69%)
Apr 30, 2014	2.580	2.590	2.510	2.560	2,908	+0.01(+0.39%)
Apr 29, 2014	2.510	2.590	2.500	2.550	7,961	-0.04(-1.54%)
Apr 28, 2014	2.531	2.600	2.530	2.590	7,000	+0.00(+0.00%)
Apr 25, 2014	2.570	2.590	2.510	2.590	540	+0.03(+1.17%)
Apr 24, 2014	2.540	2.600	2.530	2.560	1,120	+0.05(+1.99%)
Apr 23, 2014	2.500	2.600	2.500	2.510	8,960	-0.12(-4.56%)
Apr 22, 2014	2.610	2.630	2.610	2.630	200	+0.03(+1.15%)
Apr 21, 2014	2.650	2.700	2.600	2.600	5,510	-0.09(-3.35%)
Apr 17, 2014	2.690	2.690	2.690	2.690	700	-0.01(-0.37%)
Apr 16, 2014	2.770	2.810	2.620	2.700	4,331	+0.00(+0.00%)
Apr 15, 2014	2.700	2.700	2.700	2.700	100	-0.10(-3.74%)
Apr 14, 2014	2.751	2.850	2.590	2.805	16,035	+0.05(+1.63%)
Apr 11, 2014	2.592	2.778	2.592	2.760	7,105	-0.04(-1.43%)
Apr 10, 2014	2.850	2.850	2.680	2.800	8,231	-0.05(-1.75%)
Apr 09, 2014	2.600	2.920	2.510	2.850	68,988	+0.29(+11.33%)
Apr 08, 2014	2.570	2.600	2.480	2.560	7,300	-0.07(-2.66%)
Apr 07, 2014	2.560	2.630	2.560	2.630	3,218	+0.00(+0.00%)
Apr 04, 2014	2.620	2.660	2.470	2.630	13,829	-0.01(-0.38%)
Apr 03, 2014	2.650	2.800	2.630	2.640	15,459	-0.13(-4.69%)
Apr 02, 2014	2.750	2.800	2.740	2.770	6,407	+0.01(+0.36%)
Apr 01, 2014	2.810	2.810	2.630	2.760	10,982	-0.09(-3.16%)
Mar 31, 2014	2.730	2.900	2.730	2.850	7,389	+0.05(+1.79%)
Mar 28, 2014	2.760	2.990	2.610	2.800	68,943	+0.04(+1.45%)
Mar 27, 2014	2.770	2.918	2.740	2.760	20,030	-0.18(-6.12%)
Mar 26, 2014	2.940	3.033	2.790	2.940	49,965	+0.06(+2.08%)
Mar 25, 2014	2.860	3.000	2.720	2.880	49,731	-0.02(-0.69%)
Mar 24, 2014	2.890	2.950	2.730	2.900	13,454	-0.06(-2.03%)
Mar 21, 2014	2.810	2.990	2.760	2.960	95,387	+0.07(+2.42%)
Mar 20, 2014	2.800	2.970	2.800	2.890	49,179	+0.10(+3.58%)
Mar 19, 2014	2.827	2.950	2.700	2.790	20,855	-0.11(-3.79%)
Mar 18, 2014	2.690	2.950	2.680	2.900	20,467	+0.28(+10.69%)
Mar 17, 2014	2.690	2.730	2.600	2.620	12,928	-0.08(-2.96%)
Mar 14, 2014	2.680	2.740	2.590	2.700	15,449	+0.11(+4.25%)
Mar 13, 2014	2.830	2.880	2.470	2.590	26,132	-0.30(-10.38%)
Mar 12, 2014	2.950	2.950	2.760	2.890	18,228	-0.05(-1.70%)
Mar 11, 2014	2.900	3.000	2.835	2.940	42,581	+0.11(+3.89%)
Mar 10, 2014	2.550	2.900	2.550	2.830	60,392	+0.33(+13.20%)
Mar 07, 2014	2.459	2.540	2.400	2.500	39,157	+0.16(+6.84%)
Mar 06, 2014	2.320	2.550	2.320	2.340	33,823	-0.01(-0.22%)
Mar 05, 2014	2.390	2.390	2.290	2.345	24,801	-0.05(-2.28%)
Mar 04, 2014	2.310	2.400	2.290	2.400	9,900	+0.08(+3.49%)
Mar 03, 2014	2.350	2.350	2.210	2.319	13,755	-0.03(-1.32%)
Feb 28, 2014	2.400	2.404	2.350	2.350	19,863	-0.08(-3.29%)
Feb 27, 2014	2.450	2.450	2.360	2.430	12,257	-0.03(-1.26%)
Feb 26, 2014	2.450	2.480	2.450	2.461	3,500	-0.03(-1.16%)
Feb 25, 2014	2.481	2.490	2.440	2.490	3,680	-0.02(-0.80%)
Feb 24, 2014	2.510	2.510	2.477	2.510	6,077	+0.03(+1.21%)
Feb 21, 2014	2.460	2.700	2.410	2.480	10,815	-0.03(-1.20%)
Feb 20, 2014	2.590	2.590	2.500	2.510	10,598	-0.05(-1.95%)
Feb 19, 2014	2.570	2.830	2.510	2.560	57,939	-0.08(-3.03%)
Feb 18, 2014	2.500	2.640	2.490	2.640	35,257	+0.13(+5.18%)
Feb 14, 2014	2.440	2.510	2.510	2.510	18,400	+0.06(+2.45%)
Feb 13, 2014	2.470	2.490	2.450	2.450	4,561	-0.05(-2.00%)
Feb 12, 2014	2.500	2.500	2.460	2.500	13,540	+0.02(+1.01%)
Feb 11, 2014	2.278	2.500	2.278	2.475	18,524	+0.06(+2.27%)
Feb 10, 2014	2.370	2.420	2.369	2.420	25,029	+0.08(+3.42%)
Feb 07, 2014	2.300	2.360	2.300	2.340	17,668	+0.03(+1.30%)
Feb 06, 2014	2.280	2.330	2.230	2.310	40,588	+0.01(+0.43%)
Feb 05, 2014	2.460	2.470	2.300	2.300	24,731	-0.14(-5.74%)
Feb 04, 2014	2.500	2.530	2.340	2.440	29,520	-0.06(-2.40%)
Feb 03, 2014	2.600	2.600	2.500	2.500	10,030	-0.01(-0.40%)
Jan 31, 2014	2.620	2.620	2.510	2.510	8,080	-0.09(-3.46%)
Jan 30, 2014	2.600	2.630	2.550	2.600	21,200	-0.01(-0.38%)
Jan 29, 2014	2.650	2.690	2.600	2.610	20,927	-0.05(-1.88%)
Jan 28, 2014	2.659	2.740	2.659	2.660	1,386	+0.01(+0.38%)
Jan 27, 2014	2.740	2.740	2.650	2.650	15,320	-0.10(-3.64%)
Jan 24, 2014	2.750	2.950	2.750	2.750	25,413	-0.02(-0.72%)
Jan 23, 2014	2.700	2.790	2.700	2.770	9,119	+0.05(+1.83%)
Jan 22, 2014	2.770	2.780	2.710	2.720	10,895	+0.01(+0.37%)
Jan 21, 2014	2.750	2.800	2.700	2.710	24,378	-0.07(-2.52%)
Jan 17, 2014	2.750	2.780	2.780	2.780	10,100	-0.01(-0.35%)
Jan 16, 2014	2.790	2.840	2.770	2.790	7,340	-0.00(-0.00%)
Jan 15, 2014	2.770	2.800	2.660	2.790	13,024	+0.00(+0.00%)
Jan 14, 2014	3.010	3.010	2.645	2.790	25,888	-0.18(-6.06%)
Jan 13, 2014	2.770	3.070	2.770	2.970	5,358	+0.03(+1.02%)
Jan 10, 2014	3.290	3.363	2.811	2.940	125,414	-0.19(-6.07%)
Jan 09, 2014	2.780	3.290	2.690	3.130	117,035	+0.27(+9.44%)
Jan 08, 2014	2.860	3.049	2.550	2.860	36,260	-0.02(-0.69%)
Jan 07, 2014	3.110	3.139	2.870	2.880	22,153	-0.20(-6.49%)
Jan 06, 2014	2.990	3.140	2.900	3.080	98,942	+0.02(+0.65%)
Jan 03, 2014	3.110	3.110	2.940	3.060	20,513	-0.09(-2.86%)
Jan 02, 2014	3.060	3.350	3.000	3.150	74,252	+0.06(+1.94%)
Dec 31, 2013	2.980	3.090	3.090	3.090	39,600	+0.16(+5.46%)
Dec 30, 2013	2.800	3.100	2.800	2.930	43,138	+0.08(+2.81%)
Dec 27, 2013	2.770	2.890	2.770	2.850	20,225	+0.11(+4.01%)
Dec 26, 2013	2.650	2.770	2.650	2.740	14,678	+0.05(+1.86%)
Dec 24, 2013	2.770	2.830	2.690	2.690	2,401	-0.01(-0.37%)
Dec 23, 2013	2.640	2.750	2.630	2.700	29,311	+0.03(+1.12%)
Dec 20, 2013	2.780	2.840	2.670	2.670	14,332	-0.11(-3.96%)
Dec 19, 2013	2.730	2.810	2.600	2.780	22,148	+0.04(+1.46%)
Dec 18, 2013	3.010	3.010	2.660	2.740	22,235	-0.11(-3.86%)
Dec 17, 2013	2.840	2.980	2.800	2.850	19,370	+0.08(+2.89%)
Dec 16, 2013	2.850	2.880	2.760	2.770	19,628	+0.01(+0.36%)
Dec 13, 2013	2.550	2.950	2.550	2.760	34,028	+0.16(+6.15%)
Dec 12, 2013	2.700	2.830	2.600	2.600	29,978	-0.18(-6.47%)
Dec 11, 2013	3.220	3.460	2.730	2.780	138,628	-0.55(-16.52%)
Dec 10, 2013	3.049	3.480	3.020	3.330	185,300	+0.28(+9.18%)
Dec 09, 2013	2.920	3.100	2.850	3.050	50,338	+0.14(+4.88%)
Dec 06, 2013	2.860	2.980	2.811	2.908	0	+0.11(+3.86%)
Dec 05, 2013	2.859	2.920	2.800	2.800	0	+0.00(+0.00%)
Dec 04, 2013	2.850	3.100	2.700	2.800	0	-0.05(-1.75%)
Dec 03, 2013	2.750	2.880	2.740	2.850	0	+0.05(+1.79%)
Dec 02, 2013	2.890	2.950	2.750	2.800	0	-0.03(-1.06%)
Nov 29, 2013	2.850	2.950	2.700	2.830	0	-0.02(-0.70%)
Nov 27, 2013	2.500	2.950	2.440	2.850	0	+0.38(+15.38%)
Nov 26, 2013	2.510	2.600	2.410	2.470	0	-0.07(-2.76%)
Nov 25, 2013	2.530	2.749	2.450	2.540	0	+0.08(+3.25%)
Nov 22, 2013	2.520	2.680	2.440	2.460	0	-0.15(-5.75%)
Nov 21, 2013	2.790	2.830	2.380	2.610	0	-0.20(-7.12%)
Nov 20, 2013	2.650	2.850	2.580	2.810	0	+0.15(+5.64%)
Nov 19, 2013	2.700	2.854	2.580	2.660	0	+0.05(+1.92%)
Nov 18, 2013	2.500	2.710	2.400	2.610	0	+0.12(+4.82%)
Nov 15, 2013	2.251	2.490	2.251	2.490	0	+0.17(+7.32%)
Nov 14, 2013	2.248	2.340	2.248	2.320	0	+0.02(+0.87%)
Nov 13, 2013	2.220	2.320	2.220	2.300	0	+0.07(+3.14%)
Nov 12, 2013	2.280	2.330	2.220	2.230	0	-0.02(-0.89%)
Nov 11, 2013	2.360	2.360	2.250	2.250	0	-0.16(-6.64%)
Nov 08, 2013	2.340	2.490	2.270	2.410	0	+0.07(+2.99%)
Nov 07, 2013	2.500	2.500	2.280	2.340	0	-0.11(-4.49%)
Nov 06, 2013	2.520	2.590	2.450	2.450	0	-0.11(-4.30%)
Nov 05, 2013	2.560	2.600	2.500	2.560	0	+0.00(+0.00%)
Nov 04, 2013	2.600	2.670	2.560	2.560	0	+0.00(+0.00%)
Nov 01, 2013	2.550	2.690	2.550	2.560	0	+0.01(+0.39%)
Oct 31, 2013	2.590	2.590	2.550	2.550	0	-0.06(-2.30%)
Oct 30, 2013	2.600	2.690	2.600	2.610	0	+0.01(+0.38%)
Oct 29, 2013	2.600	2.740	2.600	2.600	0	-0.02(-0.76%)
Oct 28, 2013	2.650	2.700	2.620	2.620	0	-0.08(-2.96%)
Oct 25, 2013	2.750	2.760	2.672	2.700	0	+0.01(+0.37%)
Oct 24, 2013	2.620	2.740	2.620	2.690	0	+0.07(+2.67%)
Oct 23, 2013	2.750	2.808	2.600	2.620	0	-0.06(-2.24%)
Oct 22, 2013	2.860	2.870	2.620	2.680	0	-0.11(-3.94%)
Oct 21, 2013	2.640	2.820	2.600	2.790	0	-0.04(-1.41%)
Oct 18, 2013	2.780	2.900	2.670	2.830	30,260	-0.02(-0.70%)
Oct 17, 2013	2.720	2.900	2.620	2.850	0	+0.14(+5.17%)
Oct 16, 2013	2.370	2.720	2.370	2.710	0	+0.34(+14.35%)
Oct 15, 2013	2.380	2.500	2.370	2.370	0	-0.05(-2.07%)
Oct 14, 2013	2.460	2.550	2.420	2.420	0	-0.12(-4.72%)
Oct 11, 2013	2.560	2.650	2.430	2.540	0	-0.04(-1.55%)
Oct 10, 2013	2.450	2.710	2.411	2.580	0	+0.13(+5.31%)
Oct 09, 2013	2.290	2.580	2.260	2.450	0	+0.15(+6.52%)
Oct 08, 2013	2.500	2.500	2.250	2.300	0	-0.20(-8.00%)
Oct 07, 2013	3.070	3.070	2.400	2.500	0	-0.57(-18.57%)
Oct 04, 2013	3.290	3.450	2.850	3.070	0	-0.16(-4.95%)
Oct 03, 2013	3.300	3.590	3.090	3.230	0	-0.17(-5.00%)
Oct 02, 2013	2.590	3.450	2.400	3.400	0	+0.90(+36.00%)
Oct 01, 2013	2.580	2.580	2.450	2.500	0	+0.12(+5.04%)
Sep 30, 2013	2.340	2.589	2.260	2.380	0	+0.12(+5.31%)
Sep 27, 2013	2.130	2.700	2.010	2.260	0	+0.35(+18.32%)
Sep 26, 2013	2.000	2.000	1.910	1.910	0	-0.04(-2.05%)
Sep 25, 2013	1.766	2.000	1.741	1.950	0	+0.25(+14.71%)
Sep 24, 2013	1.710	1.790	1.690	1.700	0	-0.09(-5.03%)
Sep 23, 2013	1.760	1.790	1.710	1.790	0	+0.06(+3.47%)
Sep 20, 2013	1.800	2.000	1.730	1.730	0	-0.07(-3.88%)
Sep 19, 2013	1.680	1.800	1.680	1.800	0	+0.04(+2.27%)
Sep 18, 2013	1.720	1.790	1.650	1.760	0	+0.04(+2.33%)
Sep 17, 2013	1.800	1.800	1.720	1.720	0	-0.08(-4.44%)
Sep 16, 2013	1.730	1.870	1.740	1.800	0	+0.07(+4.05%)
Sep 13, 2013	1.790	1.840	1.730	1.730	0	-0.10(-5.46%)
Sep 12, 2013	1.830	1.840	1.820	1.830	0	+0.09(+5.17%)
Sep 11, 2013	1.750	1.840	1.740	1.740	0	-0.11(-5.95%)
Sep 10, 2013	1.640	1.870	1.640	1.850	0	+0.24(+14.91%)
Sep 09, 2013	1.640	1.650	1.610	1.610	0	-0.03(-1.83%)
Sep 06, 2013	1.640	1.640	1.640	1.640	0	+0.00(+0.00%)
Sep 05, 2013	1.650	1.680	1.570	1.640	0	+0.01(+0.61%)
Sep 04, 2013	1.560	1.680	1.560	1.630	0	+0.12(+7.95%)
Sep 03, 2013	1.560	1.570	1.460	1.510	0	-0.05(-3.21%)
Aug 30, 2013	1.560	1.560	1.560	1.560	0	-0.11(-6.59%)
Aug 29, 2013	1.660	1.670	1.560	1.670	0	-0.01(-0.31%)
Aug 28, 2013	1.690	1.690	1.670	1.675	0	-0.01(-0.88%)
Aug 27, 2013	1.680	1.690	1.680	1.690	0	+0.00(+0.00%)
Aug 23, 2013	1.690	1.690	1.690	1.690	0	-0.04(-2.31%)
Aug 22, 2013	1.710	1.730	1.701	1.730	0	+0.00(+0.00%)
Aug 21, 2013	1.762	1.780	1.730	1.730	0	-0.02(-1.14%)
Aug 20, 2013	1.780	1.780	1.710	1.750	0	-0.10(-5.41%)
Aug 19, 2013	1.701	1.850	1.701	1.850	0	+0.08(+4.52%)
Aug 16, 2013	1.770	1.800	1.770	1.770	0	+0.04(+2.31%)
Aug 15, 2013	1.781	1.781	1.711	1.730	6,600	-0.07(-3.89%)
Aug 14, 2013	1.730	1.850	1.730	1.800	0	+0.10(+5.88%)
Aug 13, 2013	1.790	1.899	1.700	1.700	21,779	-0.03(-1.73%)
Aug 12, 2013	1.760	1.900	1.700	1.730	62,260	+0.01(+0.58%)
Aug 09, 2013	1.690	1.770	1.690	1.720	10,230	+0.05(+2.93%)
Aug 08, 2013	1.640	1.790	1.580	1.671	17,009	+0.04(+2.52%)
Aug 07, 2013	1.630	1.650	1.620	1.630	7,430	+0.00(+0.00%)
Aug 06, 2013	1.580	1.630	1.570	1.630	10,501	+0.09(+5.84%)
Aug 05, 2013	1.570	1.630	1.540	1.540	7,363	-0.01(-0.65%)
Aug 02, 2013	1.540	1.640	1.539	1.550	9,125	+0.01(+0.65%)
Aug 01, 2013	1.580	1.630	1.456	1.540	17,989	+0.00(+0.00%)
Jul 31, 2013	1.679	1.679	1.540	1.540	0	+0.02(+1.32%)
Jul 30, 2013	1.520	1.540	1.520	1.520	0	+0.02(+1.33%)
Jul 29, 2013	1.520	1.550	1.500	1.500	0	-0.02(-1.32%)
Jul 26, 2013	1.400	1.580	1.400	1.520	0	+0.16(+11.76%)
Jul 25, 2013	1.290	1.364	1.290	1.360	0	-0.05(-3.55%)
Jul 24, 2013	1.470	1.470	1.280	1.410	0	-0.05(-3.43%)
Jul 23, 2013	1.500	1.630	1.380	1.460	0	-0.04(-2.66%)
Jul 22, 2013	1.700	1.700	1.500	1.500	0	-0.20(-11.76%)
Jul 19, 2013	1.700	1.800	1.650	1.700	0	-0.20(-10.53%)
Jul 18, 2013	1.750	1.950	1.750	1.900	0	+0.13(+7.34%)
Jul 17, 2013	1.900	1.900	1.755	1.770	16,981	-0.13(-6.84%)
Jul 16, 2013	2.050	2.050	1.880	1.900	0	+0.05(+2.70%)
Jul 15, 2013	1.920	2.010	1.760	1.850	0	-0.12(-6.09%)
Jul 12, 2013	1.890	2.010	1.810	1.970	0	+0.11(+5.91%)
Jul 11, 2013	1.750	1.890	1.730	1.860	0	+0.12(+6.90%)
Jul 10, 2013	1.620	1.750	1.570	1.740	0	+0.22(+14.48%)
Jul 09, 2013	1.360	1.610	1.340	1.520	0	+0.18(+13.43%)
Jul 08, 2013	1.390	1.390	1.340	1.340	0	-0.03(-2.19%)
Jul 05, 2013	1.370	1.370	1.370	1.370	0	+0.01(+0.74%)
Jul 03, 2013	1.360	1.360	1.360	1.360	0	+0.06(+4.62%)
Jul 02, 2013	1.300	1.300	1.300	1.300	0	-0.04(-3.13%)

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.

Financial News

Aehr Test Systems (NQ: AEHR )

Historical Prices

Popular Pages