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

Aehr Test Systems (NQ: AEHR )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Feb 03, 2020 2.060 2.110 2.010 2.020 69,726 -0.03(-1.46%)
Jan 31, 2020 2.110 2.110 2.050 2.050 54,100 -0.07(-3.30%)
Jan 30, 2020 2.100 2.120 2.090 2.120 18,277 +0.00(+0.00%)
Jan 29, 2020 2.130 2.150 2.085 2.120 63,926 -0.03(-1.40%)
Jan 28, 2020 2.070 2.160 2.000 2.150 31,678 +0.05(+2.38%)
Jan 27, 2020 2.060 2.200 2.050 2.100 117,965 -0.13(-5.83%)
Jan 24, 2020 2.190 2.290 2.190 2.230 65,100 -0.01(-0.45%)
Jan 23, 2020 2.130 2.250 2.130 2.240 51,991 +0.02(+0.90%)
Jan 22, 2020 2.290 2.290 2.130 2.220 74,415 -0.08(-3.48%)
Jan 21, 2020 2.050 2.300 2.030 2.300 288,182 +0.30(+15.00%)
Jan 17, 2020 1.920 2.030 1.904 2.000 103,800 +0.10(+5.26%)
Jan 16, 2020 1.860 1.920 1.840 1.900 90,036 +0.05(+2.70%)
Jan 15, 2020 1.820 1.910 1.750 1.850 51,236 -0.01(-0.54%)
Jan 14, 2020 1.860 1.900 1.770 1.860 134,912 -0.01(-0.53%)
Jan 13, 2020 1.940 1.965 1.830 1.870 114,048 -0.04(-2.09%)
Jan 10, 2020 2.150 2.150 1.855 1.910 398,600 -0.23(-10.75%)
Jan 09, 2020 2.000 2.230 1.980 2.140 463,845 +0.13(+6.47%)
Jan 08, 2020 1.940 2.100 1.930 2.010 193,389 +0.07(+3.61%)
Jan 07, 2020 2.000 2.170 1.920 1.940 181,769 -0.04(-2.02%)
Jan 06, 2020 2.020 2.120 1.980 1.980 146,838 -0.11(-5.26%)
Jan 03, 2020 2.070 2.200 2.030 2.090 125,100 +0.02(+0.97%)
Jan 02, 2020 2.000 2.130 2.000 2.070 92,327 +0.07(+3.50%)
Dec 31, 2019 1.990 2.030 1.990 2.000 54,700 +0.01(+0.50%)
Dec 30, 2019 1.990 2.050 1.980 1.990 16,077 -0.01(-0.50%)
Dec 27, 2019 2.010 2.030 1.942 2.000 28,400 -0.02(-0.99%)
Dec 26, 2019 1.900 2.020 1.869 2.020 67,337 +0.12(+6.32%)
Dec 24, 2019 1.850 1.910 1.830 1.900 45,500 +0.00(+0.00%)
Dec 23, 2019 1.870 1.910 1.780 1.900 145,264 +0.06(+3.26%)
Dec 20, 2019 1.920 1.940 1.830 1.840 54,100 -0.06(-3.16%)
Dec 19, 2019 1.900 1.930 1.900 1.900 46,150 +0.01(+0.53%)
Dec 18, 2019 1.910 1.970 1.890 1.890 22,066 -0.02(-1.05%)
Dec 17, 2019 2.000 2.000 1.900 1.910 50,010 -0.03(-1.55%)
Dec 16, 2019 2.010 2.020 1.940 1.940 52,606 -0.06(-3.00%)
Dec 13, 2019 1.960 2.025 1.940 2.000 74,400 +0.00(+0.00%)
Dec 12, 2019 2.050 2.080 1.910 2.000 175,981 -0.05(-2.44%)
Dec 11, 2019 2.020 2.050 1.961 2.050 124,215 +0.05(+2.50%)
Dec 10, 2019 2.000 2.080 1.990 2.000 101,393 +0.02(+1.01%)
Dec 09, 2019 1.910 2.060 1.910 1.980 99,172 +0.07(+3.66%)
Dec 06, 2019 1.869 1.940 1.869 1.910 89,400 +0.03(+1.60%)
Dec 05, 2019 1.880 1.970 1.839 1.880 58,502 +0.01(+0.53%)
Dec 04, 2019 1.890 1.890 1.816 1.870 362,793 -0.02(-1.06%)
Dec 03, 2019 1.840 1.890 1.760 1.890 58,365 +0.00(+0.00%)
Dec 02, 2019 1.920 1.940 1.870 1.890 30,627 +0.00(+0.00%)
Nov 29, 2019 1.890 1.950 1.890 1.890 25,000 -0.02(-1.05%)
Nov 27, 2019 1.920 1.930 1.820 1.910 19,300 -0.01(-0.52%)
Nov 26, 2019 1.860 1.960 1.860 1.920 85,124 +0.02(+1.05%)
Nov 25, 2019 2.030 2.052 1.790 1.900 323,190 -0.12(-5.94%)
Nov 22, 2019 2.050 2.070 2.020 2.020 14,600 -0.03(-1.48%)
Nov 21, 2019 2.070 2.090 1.950 2.050 66,738 +0.01(+0.50%)
Nov 20, 2019 2.180 2.210 2.010 2.040 101,367 -0.14(-6.42%)
Nov 19, 2019 2.140 2.290 2.070 2.180 94,225 +0.04(+1.87%)
Nov 18, 2019 2.190 2.270 2.100 2.140 61,287 -0.09(-4.04%)
Nov 15, 2019 2.210 2.330 2.100 2.230 88,400 +0.03(+1.36%)
Nov 14, 2019 2.210 2.210 2.110 2.200 58,251 +0.01(+0.46%)
Nov 13, 2019 2.070 2.300 2.070 2.190 216,794 +0.13(+6.31%)
Nov 12, 2019 1.960 2.180 1.920 2.060 234,831 +0.15(+7.85%)
Nov 11, 2019 1.720 2.100 1.720 1.910 636,438 +0.27(+16.46%)
Nov 08, 2019 1.690 1.700 1.640 1.640 37,200 -0.06(-3.53%)
Nov 07, 2019 1.620 1.700 1.620 1.700 14,175 +0.05(+3.03%)
Nov 06, 2019 1.700 1.710 1.633 1.650 40,663 -0.05(-2.94%)
Nov 05, 2019 1.650 1.700 1.648 1.700 19,082 +0.04(+2.32%)
Nov 04, 2019 1.650 1.690 1.649 1.661 39,617 +0.00(+0.09%)
Nov 01, 2019 1.661 1.661 1.620 1.660 17,900 -0.01(-0.60%)
Oct 31, 2019 1.620 1.740 1.610 1.670 48,192 +0.02(+1.21%)
Oct 30, 2019 1.640 1.670 1.610 1.650 40,194 +0.03(+1.85%)
Oct 29, 2019 1.730 1.734 1.614 1.620 87,790 -0.15(-8.47%)
Oct 28, 2019 1.780 1.780 1.710 1.770 24,612 -0.03(-1.67%)
Oct 25, 2019 1.820 1.820 1.750 1.800 7,700 +0.00(+0.00%)
Oct 24, 2019 1.780 1.810 1.750 1.800 49,811 +0.04(+2.27%)
Oct 23, 2019 1.730 1.780 1.700 1.760 62,561 -0.01(-0.56%)
Oct 22, 2019 1.810 1.850 1.760 1.770 27,569 -0.02(-1.12%)
Oct 21, 2019 1.830 1.860 1.750 1.790 66,197 -0.04(-2.19%)
Oct 18, 2019 1.823 1.860 1.823 1.830 43,700 -0.01(-0.54%)
Oct 17, 2019 1.840 1.910 1.800 1.840 69,754 -0.02(-1.08%)
Oct 16, 2019 1.840 1.870 1.830 1.860 28,797 +0.00(+0.00%)
Oct 15, 2019 1.790 1.940 1.780 1.860 196,527 +0.09(+5.08%)
Oct 14, 2019 1.730 1.820 1.718 1.770 117,409 +0.03(+1.72%)
Oct 11, 2019 1.710 1.750 1.644 1.740 63,700 +0.06(+3.57%)
Oct 10, 2019 1.750 1.780 1.657 1.680 38,201 -0.06(-3.45%)
Oct 09, 2019 1.720 1.790 1.680 1.740 33,127 +0.00(+0.00%)
Oct 08, 2019 1.740 1.810 1.650 1.740 103,740 -0.05(-2.79%)
Oct 07, 2019 1.650 1.850 1.630 1.790 167,608 +0.14(+8.48%)
Oct 04, 2019 1.610 1.740 1.570 1.650 206,300 -0.03(-1.79%)
Oct 03, 2019 1.710 1.770 1.590 1.680 87,427 +0.00(+0.00%)
Oct 02, 2019 1.720 1.770 1.650 1.680 63,455 -0.07(-3.87%)
Oct 01, 2019 1.870 1.909 1.720 1.748 163,822 -0.04(-2.36%)
Sep 30, 2019 1.660 1.900 1.660 1.790 312,547 +0.20(+12.58%)
Sep 27, 2019 1.660 1.703 1.590 1.590 142,400 -0.08(-4.79%)
Sep 26, 2019 1.380 1.670 1.380 1.670 549,585 +0.31(+22.79%)
Sep 25, 2019 1.380 1.400 1.350 1.360 102,121 -0.01(-0.73%)
Sep 24, 2019 1.370 1.390 1.350 1.370 32,783 +0.01(+0.74%)
Sep 23, 2019 1.420 1.420 1.290 1.360 36,226 -0.07(-4.90%)
Sep 20, 2019 1.350 1.430 1.350 1.430 27,000 +0.08(+5.93%)
Sep 19, 2019 1.390 1.390 1.350 1.350 21,836 -0.01(-0.74%)
Sep 18, 2019 1.380 1.400 1.350 1.360 9,162 -0.02(-1.45%)
Sep 17, 2019 1.400 1.418 1.360 1.380 33,561 -0.06(-4.17%)
Sep 16, 2019 1.400 1.440 1.370 1.440 65,671 +0.03(+2.13%)
Sep 13, 2019 1.430 1.430 1.400 1.410 23,000 -0.02(-1.40%)
Sep 12, 2019 1.430 1.440 1.410 1.430 24,027 +0.02(+1.42%)
Sep 11, 2019 1.450 1.450 1.407 1.410 22,424 -0.04(-2.76%)
Sep 10, 2019 1.400 1.450 1.400 1.450 86,979 +0.06(+4.32%)
Sep 09, 2019 1.394 1.415 1.360 1.390 11,944 -0.02(-1.42%)
Sep 06, 2019 1.410 1.440 1.400 1.410 16,700 +0.01(+1.08%)
Sep 05, 2019 1.347 1.406 1.347 1.395 31,800 +0.06(+4.49%)
Sep 04, 2019 1.300 1.370 1.300 1.335 16,804 +0.02(+1.91%)
Sep 03, 2019 1.310 1.380 1.280 1.310 96,146 -0.03(-2.24%)
Aug 30, 2019 1.361 1.361 1.320 1.340 20,000 +0.02(+1.52%)
Aug 29, 2019 1.342 1.370 1.320 1.320 23,216 +0.00(+0.00%)
Aug 28, 2019 1.330 1.360 1.310 1.320 18,256 -0.01(-0.75%)
Aug 27, 2019 1.320 1.370 1.310 1.330 27,238 +0.00(+0.00%)
Aug 26, 2019 1.340 1.357 1.310 1.330 23,436 -0.02(-1.48%)
Aug 23, 2019 1.360 1.393 1.350 1.350 7,000 -0.04(-2.88%)
Aug 22, 2019 1.375 1.390 1.375 1.390 1,823 +0.00(+0.00%)
Aug 21, 2019 1.410 1.410 1.350 1.390 1,926 -0.01(-0.71%)
Aug 20, 2019 1.367 1.400 1.365 1.400 1,777 +0.00(+0.00%)
Aug 19, 2019 1.340 1.400 1.320 1.400 24,932 +0.07(+5.26%)
Aug 16, 2019 1.340 1.360 1.310 1.330 13,000 +0.02(+1.14%)
Aug 15, 2019 1.340 1.400 1.270 1.315 18,726 +0.00(+0.38%)
Aug 14, 2019 1.300 1.401 1.290 1.310 19,792 -0.03(-2.24%)
Aug 13, 2019 1.320 1.350 1.320 1.340 33,820 +0.05(+4.17%)
Aug 12, 2019 1.400 1.400 1.270 1.286 43,551 -0.08(-5.95%)
Aug 09, 2019 1.369 1.420 1.350 1.368 13,000 +0.01(+0.57%)
Aug 08, 2019 1.330 1.430 1.320 1.360 71,133 +0.00(+0.00%)
Aug 07, 2019 1.300 1.370 1.290 1.360 17,992 +0.04(+3.03%)
Aug 06, 2019 1.410 1.410 1.305 1.320 12,443 -0.02(-1.86%)
Aug 05, 2019 1.290 1.399 1.290 1.345 46,810 +0.02(+1.89%)
Aug 02, 2019 1.310 1.320 1.285 1.320 50,600 +0.01(+0.76%)
Aug 01, 2019 1.380 1.390 1.310 1.310 80,640 +0.00(+0.00%)
Jul 31, 2019 1.370 1.420 1.310 1.310 62,564 -0.11(-7.75%)
Jul 30, 2019 1.420 1.450 1.380 1.420 67,470 +0.01(+0.71%)
Jul 29, 2019 1.470 1.520 1.410 1.410 67,791 -0.05(-3.42%)
Jul 26, 2019 1.470 1.504 1.460 1.460 44,500 -0.03(-2.01%)
Jul 25, 2019 1.480 1.510 1.460 1.490 41,621 +0.00(+0.00%)
Jul 24, 2019 1.470 1.530 1.455 1.490 93,382 -0.01(-0.67%)
Jul 23, 2019 1.430 1.529 1.410 1.500 189,871 +0.03(+2.04%)
Jul 22, 2019 1.600 1.600 1.455 1.470 93,219 -0.12(-7.55%)
Jul 19, 2019 1.750 1.810 1.570 1.590 324,100 -0.05(-3.05%)
Jul 18, 2019 1.650 1.700 1.620 1.640 59,973 -0.04(-2.38%)
Jul 17, 2019 1.670 1.705 1.650 1.680 53,426 +0.04(+2.75%)
Jul 16, 2019 1.470 1.708 1.470 1.635 50,375 +0.19(+12.76%)
Jul 15, 2019 1.510 1.550 1.450 1.450 20,416 -0.05(-3.33%)
Jul 12, 2019 1.530 1.580 1.500 1.500 19,000 -0.06(-3.85%)
Jul 11, 2019 1.550 1.590 1.500 1.560 20,995 -0.01(-0.64%)
Jul 10, 2019 1.500 1.590 1.500 1.570 21,286 +0.06(+3.97%)
Jul 09, 2019 1.550 1.552 1.500 1.510 23,768 -0.02(-1.31%)
Jul 08, 2019 1.600 1.610 1.530 1.530 30,989 -0.06(-3.77%)
Jul 05, 2019 1.570 1.590 1.570 1.590 6,800 +0.02(+1.27%)
Jul 03, 2019 1.570 1.580 1.550 1.570 6,700 +0.03(+1.95%)
Jul 02, 2019 1.610 1.620 1.530 1.540 18,719 -0.06(-3.75%)
Jul 01, 2019 1.640 1.640 1.600 1.600 34,339 -0.05(-3.03%)
Jun 28, 2019 1.570 1.650 1.570 1.650 19,700 +0.07(+4.43%)
Jun 27, 2019 1.520 1.580 1.518 1.580 5,664 +0.05(+3.46%)
Jun 26, 2019 1.570 1.580 1.500 1.527 21,736 -0.04(-2.73%)
Jun 25, 2019 1.550 1.580 1.520 1.570 2,329 -0.01(-0.63%)
Jun 24, 2019 1.590 1.610 1.510 1.580 24,745 -0.02(-1.25%)
Jun 21, 2019 1.630 1.630 1.560 1.600 13,700 -0.03(-1.84%)
Jun 20, 2019 1.600 1.640 1.540 1.630 14,693 +0.02(+1.20%)
Jun 19, 2019 1.650 1.650 1.607 1.611 5,620 +0.00(+0.04%)
Jun 18, 2019 1.540 1.650 1.540 1.610 30,231 +0.01(+0.63%)
Jun 17, 2019 1.630 1.630 1.550 1.600 21,438 -0.01(-0.62%)
Jun 14, 2019 1.640 1.690 1.600 1.610 32,700 -0.07(-4.17%)
Jun 13, 2019 1.690 1.690 1.650 1.680 2,034 +0.01(+0.60%)
Jun 12, 2019 1.690 1.700 1.610 1.670 4,660 -0.05(-2.91%)
Jun 11, 2019 1.670 1.720 1.600 1.720 6,836 +0.01(+0.58%)
Jun 10, 2019 1.670 1.730 1.640 1.710 49,187 +0.05(+3.01%)
Jun 07, 2019 1.640 1.740 1.640 1.660 37,500 +0.01(+0.61%)
Jun 06, 2019 1.710 1.736 1.630 1.650 74,857 -0.09(-5.17%)
Jun 05, 2019 1.730 1.782 1.680 1.740 43,279 +0.06(+3.57%)
Jun 04, 2019 1.750 1.870 1.680 1.680 75,671 -0.07(-4.00%)
Jun 03, 2019 1.780 1.800 1.680 1.750 21,078 +0.00(+0.00%)
May 31, 2019 1.740 1.780 1.726 1.750 23,800 -0.01(-0.57%)
May 30, 2019 1.720 1.760 1.710 1.760 37,145 +0.05(+2.92%)
May 29, 2019 1.640 1.710 1.600 1.710 89,368 +0.05(+3.01%)
May 28, 2019 1.640 1.680 1.620 1.660 10,714 -0.03(-1.78%)
May 24, 2019 1.590 1.700 1.590 1.690 53,900 +0.06(+3.68%)
May 23, 2019 1.600 1.640 1.550 1.630 31,296 +0.00(+0.00%)
May 22, 2019 1.540 1.630 1.510 1.630 22,440 +0.06(+3.82%)
May 21, 2019 1.560 1.650 1.538 1.570 59,010 +0.02(+1.29%)
May 20, 2019 1.570 1.575 1.500 1.550 16,149 -0.03(-1.90%)
May 17, 2019 1.560 1.600 1.550 1.580 39,500 -0.01(-0.63%)
May 16, 2019 1.560 1.600 1.560 1.590 8,046 +0.03(+1.92%)
May 15, 2019 1.590 1.615 1.520 1.560 34,411 -0.02(-1.27%)
May 14, 2019 1.630 1.640 1.580 1.580 14,796 -0.04(-2.47%)
May 13, 2019 1.670 1.670 1.530 1.620 66,113 -0.06(-3.57%)
May 10, 2019 1.660 1.710 1.640 1.680 87,300 +0.03(+1.82%)
May 09, 2019 1.700 1.720 1.650 1.650 111,471 -0.07(-4.07%)
May 08, 2019 1.710 1.740 1.710 1.720 73,096 +0.02(+1.18%)
May 07, 2019 1.640 1.740 1.640 1.700 188,319 +0.05(+3.03%)
May 06, 2019 1.630 1.720 1.630 1.650 32,146 +0.00(+0.00%)
May 03, 2019 1.650 1.680 1.640 1.650 25,200 +0.02(+1.23%)
May 02, 2019 1.670 1.676 1.620 1.630 23,412 +0.01(+0.62%)
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.