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 (%)
Mar 31, 2023 33.27 34.17 30.25 31.02 7,107,313 -6.20(-16.66%)
Mar 30, 2023 38.58 38.72 36.12 37.22 1,946,309 -0.63(-1.66%)
Mar 29, 2023 36.58 38.05 36.05 37.85 1,207,925 +2.47(+6.98%)
Mar 28, 2023 38.00 38.08 34.25 35.38 1,176,185 -2.40(-6.35%)
Mar 27, 2023 38.55 38.56 36.46 37.78 945,302 -0.35(-0.92%)
Mar 24, 2023 39.26 39.87 37.62 38.13 1,270,788 -1.55(-3.91%)
Mar 23, 2023 37.47 40.69 37.03 39.68 2,659,806 +3.14(+8.59%)
Mar 22, 2023 36.91 38.50 35.82 36.54 2,041,396 -0.39(-1.06%)
Mar 21, 2023 33.99 37.30 33.99 36.93 1,933,477 +4.92(+15.37%)
Mar 20, 2023 32.36 32.79 31.51 32.01 725,506 -0.24(-0.74%)
Mar 17, 2023 32.95 33.84 31.40 32.25 784,049 -0.60(-1.83%)
Mar 16, 2023 29.73 33.05 29.61 32.85 891,330 +2.83(+9.43%)
Mar 15, 2023 30.63 31.30 29.52 30.02 1,124,735 -1.62(-5.12%)
Mar 14, 2023 30.95 32.83 30.41 31.64 1,136,260 +2.08(+7.04%)
Mar 13, 2023 28.60 30.89 28.08 29.56 899,101 +0.33(+1.13%)
Mar 10, 2023 31.80 32.40 28.74 29.23 1,731,552 -2.70(-8.46%)
Mar 09, 2023 33.60 34.12 31.86 31.93 1,079,992 -1.82(-5.39%)
Mar 08, 2023 31.52 34.18 31.49 33.75 1,567,200 +2.28(+7.24%)
Mar 07, 2023 31.61 32.56 30.89 31.47 699,416 -0.14(-0.44%)
Mar 06, 2023 32.32 33.60 31.17 31.61 1,173,557 -0.61(-1.89%)
Mar 03, 2023 31.31 32.44 29.32 32.22 1,640,802 +1.72(+5.64%)
Mar 02, 2023 28.69 32.35 23.50 30.50 10,686,799 -5.49(-15.25%)
Mar 01, 2023 33.20 36.38 33.20 35.99 1,832,000 +2.64(+7.92%)
Feb 28, 2023 32.28 34.92 32.15 33.35 967,672 +1.25(+3.89%)
Feb 27, 2023 32.39 32.72 31.40 32.10 452,432 +0.37(+1.17%)
Feb 24, 2023 31.26 32.75 31.00 31.73 489,822 -0.50(-1.55%)
Feb 23, 2023 33.36 33.76 30.91 32.23 767,888 +0.20(+0.62%)
Feb 22, 2023 32.67 32.87 31.21 32.03 708,711 -0.58(-1.78%)
Feb 21, 2023 34.61 34.89 32.44 32.61 906,927 -2.14(-6.16%)
Feb 17, 2023 35.01 35.52 33.67 34.75 834,930 -0.93(-2.61%)
Feb 16, 2023 34.07 36.85 34.02 35.68 1,413,371 +0.58(+1.65%)
Feb 15, 2023 33.24 35.12 33.06 35.10 695,563 +1.47(+4.37%)
Feb 14, 2023 31.57 35.05 31.03 33.63 1,552,051 +1.83(+5.75%)
Feb 13, 2023 30.56 32.06 29.82 31.80 953,198 +1.24(+4.06%)
Feb 10, 2023 32.41 32.76 30.29 30.56 1,573,013 -2.57(-7.76%)
Feb 09, 2023 34.99 35.52 32.68 33.13 1,305,103 -1.21(-3.52%)
Feb 08, 2023 36.06 36.19 32.71 34.34 2,405,031 -2.12(-5.81%)
Feb 07, 2023 35.66 37.57 34.92 36.46 1,405,172 +0.65(+1.82%)
Feb 06, 2023 35.43 36.75 34.56 35.81 888,382 -0.01(-0.03%)
Feb 03, 2023 35.40 37.30 35.20 35.82 1,161,886 -0.85(-2.32%)
Feb 02, 2023 35.06 37.05 34.70 36.67 1,782,864 +2.18(+6.32%)
Feb 01, 2023 34.49 35.74 31.76 34.49 2,017,990 -0.47(-1.34%)
Jan 31, 2023 33.89 34.96 33.07 34.96 1,351,522 +1.00(+2.94%)
Jan 30, 2023 34.91 35.40 33.51 33.96 1,193,758 -1.38(-3.90%)
Jan 27, 2023 36.00 36.61 34.91 35.34 933,867 -1.16(-3.18%)
Jan 26, 2023 36.92 36.92 35.25 36.50 1,029,559 +0.31(+0.86%)
Jan 25, 2023 33.65 36.63 33.33 36.19 1,756,279 +2.19(+6.44%)
Jan 24, 2023 33.83 35.25 32.95 34.00 1,509,107 -0.46(-1.33%)
Jan 23, 2023 32.26 34.98 31.50 34.46 2,934,979 +2.56(+8.03%)
Jan 20, 2023 28.29 32.04 27.69 31.90 2,495,627 +4.12(+14.83%)
Jan 19, 2023 28.22 28.39 26.79 27.78 1,455,385 -1.05(-3.64%)
Jan 18, 2023 28.99 30.79 28.66 28.83 1,823,913 +0.40(+1.41%)
Jan 17, 2023 29.20 29.70 28.10 28.43 744,116 -0.81(-2.77%)
Jan 13, 2023 27.50 30.34 27.50 29.24 2,002,780 +1.57(+5.67%)
Jan 12, 2023 28.52 28.70 26.69 27.67 1,658,133 -0.60(-2.12%)
Jan 11, 2023 28.95 29.99 28.12 28.27 2,138,022 -0.67(-2.32%)
Jan 10, 2023 26.25 29.04 26.25 28.94 2,851,059 +2.49(+9.41%)
Jan 09, 2023 23.53 27.46 23.40 26.45 4,195,503 +3.64(+15.96%)
Jan 06, 2023 21.00 24.99 21.00 22.81 9,178,174 +5.54(+32.08%)
Jan 05, 2023 17.39 17.79 17.05 17.27 1,608,085 -0.64(-3.55%)
Jan 04, 2023 18.69 18.85 17.61 17.91 1,393,936 -0.48(-2.64%)
Jan 03, 2023 20.54 20.78 18.32 18.39 1,211,955 -1.71(-8.51%)
Dec 30, 2022 20.29 20.62 19.57 20.10 653,424 -0.53(-2.57%)
Dec 29, 2022 20.34 20.81 19.94 20.63 519,962 +0.73(+3.67%)
Dec 28, 2022 20.00 20.50 19.54 19.90 1,145,958 -0.32(-1.58%)
Dec 27, 2022 20.80 20.81 19.93 20.22 861,049 -0.76(-3.62%)
Dec 23, 2022 20.77 21.75 20.53 20.98 1,031,530 +0.12(+0.58%)
Dec 22, 2022 22.37 22.60 19.67 20.86 2,013,920 -1.94(-8.51%)
Dec 21, 2022 22.63 23.43 22.10 22.80 654,203 +0.30(+1.33%)
Dec 20, 2022 22.50 23.21 22.02 22.50 600,286 -0.09(-0.40%)
Dec 19, 2022 23.29 23.66 21.90 22.59 1,048,096 -0.83(-3.54%)
Dec 16, 2022 22.82 23.84 22.26 23.42 956,110 +0.21(+0.90%)
Dec 15, 2022 22.15 23.30 21.73 23.21 1,017,678 +0.61(+2.70%)
Dec 14, 2022 23.96 24.10 21.76 22.60 1,391,365 -1.39(-5.79%)
Dec 13, 2022 25.27 26.73 23.96 23.99 1,217,161 +0.06(+0.25%)
Dec 12, 2022 24.60 25.17 23.83 23.93 746,072 -0.47(-1.93%)
Dec 09, 2022 25.49 26.00 24.10 24.40 769,562 -1.19(-4.65%)
Dec 08, 2022 24.46 26.29 24.26 25.59 1,111,316 +1.41(+5.83%)
Dec 07, 2022 22.39 24.90 22.27 24.18 1,613,102 +1.52(+6.71%)
Dec 06, 2022 25.70 25.70 22.03 22.66 2,062,410 -2.96(-11.55%)
Dec 05, 2022 26.63 27.68 25.36 25.62 997,992 -1.10(-4.12%)
Dec 02, 2022 26.41 27.08 25.31 26.72 1,109,569 -0.38(-1.40%)
Dec 01, 2022 26.56 28.00 26.13 27.10 2,137,368 +1.03(+3.95%)
Nov 30, 2022 26.05 26.72 25.01 26.07 1,386,561 +0.14(+0.54%)
Nov 29, 2022 25.84 26.84 25.26 25.93 686,826 +0.06(+0.23%)
Nov 28, 2022 26.66 26.94 25.15 25.87 938,602 -0.92(-3.43%)
Nov 25, 2022 26.16 27.00 25.49 26.79 436,530 +0.37(+1.40%)
Nov 23, 2022 25.80 27.00 25.57 26.42 986,728 +0.75(+2.92%)
Nov 22, 2022 24.35 25.87 23.33 25.67 1,286,862 +1.57(+6.51%)
Nov 21, 2022 23.18 24.86 22.63 24.10 978,230 +0.60(+2.55%)
Nov 18, 2022 24.22 24.25 22.84 23.50 709,622 -0.11(-0.47%)
Nov 17, 2022 21.82 24.20 21.67 23.61 1,448,085 +1.04(+4.61%)
Nov 16, 2022 24.86 25.23 22.14 22.57 2,261,276 -3.08(-12.01%)
Nov 15, 2022 25.50 26.67 25.00 25.65 1,828,486 +0.82(+3.30%)
Nov 14, 2022 24.50 25.50 24.16 24.83 1,201,243 +0.24(+0.98%)
Nov 11, 2022 23.45 25.07 23.35 24.59 2,442,314 +1.13(+4.82%)
Nov 10, 2022 22.00 23.50 21.11 23.46 2,635,911 +2.72(+13.11%)
Nov 09, 2022 21.12 21.74 20.53 20.74 772,131 -0.92(-4.25%)
Nov 08, 2022 21.71 22.04 21.04 21.66 1,275,171 +0.34(+1.59%)
Nov 07, 2022 19.00 21.41 18.80 21.32 1,397,672 +1.84(+9.45%)
Nov 04, 2022 19.50 19.85 18.24 19.48 1,483,934 +0.48(+2.53%)
Nov 03, 2022 17.65 19.24 17.60 19.00 1,262,126 +1.16(+6.50%)
Nov 02, 2022 19.17 17.68 17.84 2,300,076 -1.40(-7.28%)
Nov 01, 2022 21.04 21.45 19.06 19.24 2,016,492 -1.33(-6.47%)
Oct 31, 2022 21.26 22.95 20.52 20.57 1,885,601 -1.28(-5.86%)
Oct 28, 2022 20.15 21.93 20.15 21.85 1,439,638 +1.46(+7.16%)
Oct 27, 2022 20.70 20.95 19.43 20.39 2,650,522 -1.28(-5.91%)
Oct 26, 2022 21.19 23.23 21.17 21.67 1,506,689 +0.00(+0.00%)
Oct 25, 2022 22.00 23.17 21.42 21.67 2,649,134 -0.33(-1.50%)
Oct 24, 2022 20.83 22.00 20.37 22.00 2,874,635 +1.18(+5.67%)
Oct 21, 2022 18.77 20.92 18.51 20.82 2,812,334 +2.09(+11.16%)
Oct 20, 2022 19.18 20.40 18.58 18.73 2,465,874 -0.48(-2.50%)
Oct 19, 2022 18.48 19.49 18.38 19.21 2,831,155 +0.71(+3.84%)
Oct 18, 2022 17.54 18.79 17.54 18.50 4,234,464 +1.70(+10.12%)
Oct 17, 2022 15.34 16.85 15.23 16.80 1,874,919 +2.03(+13.74%)
Oct 14, 2022 16.49 16.65 14.71 14.77 1,873,877 -1.63(-9.94%)
Oct 13, 2022 14.19 16.56 13.88 16.40 3,322,082 +1.67(+11.34%)
Oct 12, 2022 15.62 15.97 14.16 14.73 2,040,483 -1.01(-6.42%)
Oct 11, 2022 16.25 16.87 15.40 15.74 2,083,503 -0.85(-5.12%)
Oct 10, 2022 17.05 17.61 15.26 16.59 3,702,363 -0.60(-3.49%)
Oct 07, 2022 14.81 17.30 14.74 17.19 8,778,502 +3.32(+23.94%)
Oct 06, 2022 14.14 14.89 13.87 13.87 1,100,262 -0.45(-3.14%)
Oct 05, 2022 14.46 14.80 13.70 14.32 670,520 -0.48(-3.24%)
Oct 04, 2022 15.23 15.83 14.50 14.80 1,094,689 +0.10(+0.68%)
Oct 03, 2022 14.32 14.90 14.01 14.70 805,683 +0.60(+4.26%)
Sep 30, 2022 13.87 14.73 13.61 14.10 624,544 -0.10(-0.70%)
Sep 29, 2022 13.96 14.20 13.38 14.20 514,455 +0.03(+0.21%)
Sep 28, 2022 13.58 14.33 13.41 14.17 606,681 +0.52(+3.81%)
Sep 27, 2022 13.53 13.90 13.13 13.65 811,623 +0.54(+4.12%)
Sep 26, 2022 13.57 14.70 13.08 13.11 1,102,932 -0.72(-5.21%)
Sep 23, 2022 14.95 15.09 13.40 13.83 1,401,324 -1.58(-10.25%)
Sep 22, 2022 15.66 15.77 14.82 15.41 1,162,585 +0.05(+0.33%)
Sep 21, 2022 15.22 16.57 14.84 15.36 1,223,584 +0.07(+0.46%)
Sep 20, 2022 14.70 15.83 14.66 15.29 850,093 +0.42(+2.82%)
Sep 19, 2022 15.32 15.51 14.59 14.87 759,465 -0.68(-4.37%)
Sep 16, 2022 16.37 16.47 15.42 15.55 1,006,378 -1.36(-8.04%)
Sep 15, 2022 16.29 17.70 16.14 16.91 1,610,921 +0.37(+2.24%)
Sep 14, 2022 16.06 16.72 15.41 16.54 1,248,425 +0.55(+3.44%)
Sep 13, 2022 14.10 16.87 14.00 15.99 3,910,936 +1.90(+13.48%)
Sep 12, 2022 14.69 14.72 13.52 14.09 888,319 -0.42(-2.89%)
Sep 09, 2022 14.58 15.10 14.45 14.51 783,992 +0.29(+2.04%)
Sep 08, 2022 13.70 14.28 13.42 14.22 1,004,806 +0.22(+1.57%)
Sep 07, 2022 13.00 14.18 13.00 14.00 1,130,512 +0.87(+6.63%)
Sep 06, 2022 13.55 13.61 13.03 13.13 529,412 -0.35(-2.60%)
Sep 02, 2022 13.86 14.05 13.29 13.48 974,275 -0.04(-0.30%)
Sep 01, 2022 14.00 14.38 13.08 13.52 1,255,876 -1.02(-7.02%)
Aug 31, 2022 14.79 14.79 14.10 14.54 898,008 -0.04(-0.27%)
Aug 30, 2022 15.85 15.87 14.10 14.58 1,773,568 -1.03(-6.60%)
Aug 29, 2022 16.11 16.73 15.51 15.61 1,698,933 -1.17(-6.97%)
Aug 26, 2022 18.08 18.45 16.71 16.78 1,523,109 -1.34(-7.40%)
Aug 25, 2022 16.76 18.40 16.32 18.12 1,834,361 +1.47(+8.83%)
Aug 24, 2022 18.24 19.43 16.52 16.65 2,671,677 -1.57(-8.62%)
Aug 23, 2022 17.86 18.63 17.23 18.22 1,935,987 +0.67(+3.82%)
Aug 22, 2022 16.30 18.03 16.05 17.55 1,592,858 +0.63(+3.72%)
Aug 19, 2022 16.85 17.26 16.47 16.92 972,484 -0.47(-2.70%)
Aug 18, 2022 16.90 18.37 16.90 17.39 1,551,373 +0.52(+3.08%)
Aug 17, 2022 17.26 17.36 16.30 16.87 856,821 -0.38(-2.20%)
Aug 16, 2022 18.51 18.77 16.61 17.25 1,307,883 -1.25(-6.76%)
Aug 15, 2022 17.68 18.77 17.44 18.50 1,139,540 +0.74(+4.17%)
Aug 12, 2022 16.91 18.25 16.51 17.76 1,080,539 +1.33(+8.09%)
Aug 11, 2022 17.70 18.12 15.90 16.43 1,804,504 -1.59(-8.82%)
Aug 10, 2022 17.00 18.29 16.47 18.02 1,654,645 +1.41(+8.49%)
Aug 09, 2022 16.12 16.78 15.07 16.61 2,481,831 +1.67(+11.18%)
Aug 08, 2022 15.38 15.88 14.67 14.94 1,172,338 +0.01(+0.07%)
Aug 05, 2022 14.31 15.48 14.28 14.93 1,283,341 +0.05(+0.34%)
Aug 04, 2022 14.17 14.89 13.60 14.88 1,282,426 +0.71(+5.01%)
Aug 03, 2022 13.85 14.69 13.37 14.17 2,007,107 +0.58(+4.27%)
Aug 02, 2022 12.19 13.75 12.01 13.59 1,697,533 +1.22(+9.86%)
Aug 01, 2022 11.38 13.27 11.23 12.37 2,508,628 +0.96(+8.41%)
Jul 29, 2022 11.27 11.53 11.01 11.41 539,038 +0.03(+0.26%)
Jul 28, 2022 11.23 11.64 10.54 11.38 781,878 +0.26(+2.34%)
Jul 27, 2022 10.20 11.53 10.20 11.12 1,118,092 +0.95(+9.34%)
Jul 26, 2022 10.73 10.73 10.03 10.17 573,507 -0.59(-5.48%)
Jul 25, 2022 11.35 11.55 10.51 10.76 926,407 -0.71(-6.19%)
Jul 22, 2022 12.16 12.16 11.11 11.47 1,036,657 -0.67(-5.52%)
Jul 21, 2022 11.95 13.00 11.40 12.14 2,754,050 +0.30(+2.53%)
Jul 20, 2022 9.580 11.96 9.230 11.84 4,152,537 +2.64(+28.70%)
Jul 19, 2022 8.580 9.383 8.530 9.200 973,994 +0.86(+10.31%)
Jul 18, 2022 8.250 8.820 8.250 8.340 386,636 +0.15(+1.83%)
Jul 15, 2022 8.100 8.260 7.780 8.190 292,838 +0.19(+2.37%)
Jul 14, 2022 8.000 8.150 7.580 8.000 367,848 +0.01(+0.13%)
Jul 13, 2022 7.210 8.320 7.110 7.990 587,779 +0.60(+8.12%)
Jul 12, 2022 7.360 7.470 7.000 7.390 421,522 +0.05(+0.68%)
Jul 11, 2022 7.500 7.680 7.210 7.340 455,094 -0.20(-2.65%)
Jul 08, 2022 7.390 7.770 7.270 7.540 295,171 +0.08(+1.07%)
Jul 07, 2022 7.130 7.646 7.130 7.460 348,754 +0.48(+6.88%)
Jul 06, 2022 7.190 7.210 6.960 6.980 218,094 -0.19(-2.65%)
Jul 05, 2022 6.830 7.190 6.710 7.170 246,799 +0.23(+3.31%)
Jul 01, 2022 7.380 7.440 6.790 6.940 434,879 -0.56(-7.47%)
Jun 30, 2022 7.410 7.700 7.350 7.500 207,269 -0.11(-1.45%)
Jun 29, 2022 7.640 7.650 7.390 7.610 216,113 -0.21(-2.69%)
Jun 28, 2022 8.000 8.059 7.660 7.820 230,863 -0.14(-1.76%)
Jun 27, 2022 8.180 8.240 7.875 7.960 186,556 -0.12(-1.49%)
Jun 24, 2022 7.800 8.280 7.800 8.080 260,438 +0.40(+5.21%)
Jun 23, 2022 7.700 7.800 7.425 7.680 233,265 +0.01(+0.13%)
Jun 22, 2022 7.810 7.978 7.630 7.670 186,264 -0.26(-3.28%)
Jun 21, 2022 7.910 8.160 7.760 7.930 218,798 +0.26(+3.39%)
Jun 17, 2022 7.530 7.787 7.421 7.670 236,264 +0.27(+3.65%)
Jun 16, 2022 7.610 7.790 7.250 7.400 260,713 -0.68(-8.42%)
Jun 15, 2022 7.920 8.370 7.810 8.080 209,205 +0.35(+4.53%)
Jun 14, 2022 7.680 7.810 7.560 7.730 182,319 +0.14(+1.84%)
Jun 13, 2022 7.890 8.031 7.530 7.590 341,974 -0.79(-9.43%)
Jun 10, 2022 8.430 8.575 8.080 8.380 313,813 -0.27(-3.12%)
Jun 09, 2022 8.890 9.120 8.630 8.650 216,594 -0.39(-4.31%)
Jun 08, 2022 9.260 9.385 8.870 9.040 231,491 -0.24(-2.59%)
Jun 07, 2022 9.000 9.379 8.960 9.280 277,660 +0.07(+0.76%)
Jun 06, 2022 9.760 9.850 9.140 9.210 343,600 -0.12(-1.29%)
Jun 03, 2022 9.270 9.389 8.850 9.330 310,449 -0.22(-2.30%)
Jun 02, 2022 8.670 9.570 8.670 9.550 446,891 +0.81(+9.27%)
Jun 01, 2022 8.540 8.960 8.400 8.740 423,560 +0.36(+4.30%)
May 31, 2022 8.460 8.520 8.070 8.380 511,297 -0.14(-1.64%)
May 27, 2022 7.970 8.570 7.970 8.520 374,157 +0.72(+9.23%)
May 26, 2022 7.370 8.020 7.340 7.800 298,973 +0.43(+5.83%)
May 25, 2022 7.140 7.500 7.010 7.370 316,474 +0.33(+4.69%)
May 24, 2022 7.660 7.660 7.000 7.040 431,827 -0.81(-10.32%)
May 23, 2022 7.930 8.040 7.680 7.850 225,124 +0.00(+0.00%)
May 20, 2022 8.340 8.450 7.420 7.850 340,792 -0.31(-3.80%)
May 19, 2022 7.990 8.340 7.990 8.160 331,375 +0.05(+0.62%)
May 18, 2022 8.110 8.350 7.960 8.110 386,818 -0.29(-3.45%)
May 17, 2022 8.110 8.480 8.030 8.400 343,319 +0.62(+7.97%)
May 16, 2022 7.900 8.152 7.740 7.780 267,235 -0.25(-3.11%)
May 13, 2022 7.600 8.140 7.600 8.030 413,218 +0.61(+8.22%)
May 12, 2022 7.000 7.530 6.860 7.420 421,758 +0.35(+4.95%)
May 11, 2022 7.150 7.538 6.860 7.070 524,107 -0.23(-3.15%)
May 10, 2022 7.340 7.511 6.910 7.300 430,279 +0.27(+3.84%)
May 09, 2022 7.470 7.640 6.910 7.030 814,641 -0.71(-9.17%)
May 06, 2022 8.110 8.210 7.590 7.740 448,403 -0.50(-6.07%)
May 05, 2022 8.680 8.710 8.010 8.240 357,262 -0.73(-8.14%)
May 04, 2022 8.390 8.980 8.095 8.970 444,465 +0.62(+7.43%)
May 03, 2022 8.200 8.450 7.910 8.350 495,349 +0.20(+2.45%)
May 02, 2022 7.710 8.160 7.570 8.150 352,034 +0.47(+6.12%)
Apr 29, 2022 7.970 8.420 7.680 7.680 467,473 -0.38(-4.71%)
Apr 28, 2022 7.790 8.190 7.500 8.060 411,996 +0.45(+5.91%)
Apr 27, 2022 7.480 7.840 7.480 7.610 466,572 +0.09(+1.20%)
Apr 26, 2022 7.900 7.900 7.480 7.520 559,273 -0.48(-6.00%)
Apr 25, 2022 7.760 8.200 7.710 8.000 534,482 +0.11(+1.39%)
Apr 22, 2022 8.080 8.500 7.850 7.890 582,808 -0.21(-2.59%)
Apr 21, 2022 9.080 9.490 8.010 8.100 839,831 -0.80(-8.99%)
Apr 20, 2022 9.200 9.260 8.800 8.900 447,071 -0.17(-1.87%)
Apr 19, 2022 8.840 9.230 8.700 9.070 469,260 +0.21(+2.37%)
Apr 18, 2022 8.880 9.090 8.700 8.860 442,894 -0.13(-1.45%)
Apr 14, 2022 9.410 9.420 8.920 8.990 404,173 -0.42(-4.46%)
Apr 13, 2022 9.160 9.539 9.120 9.410 514,107 +0.33(+3.63%)
Apr 12, 2022 9.160 9.580 8.860 9.080 735,808 +0.17(+1.91%)
Apr 11, 2022 9.050 9.250 8.700 8.910 672,717 -0.35(-3.78%)
Apr 08, 2022 9.350 9.880 8.980 9.260 1,241,594 -0.19(-2.01%)
Apr 07, 2022 9.400 9.740 9.170 9.450 456,849 +0.00(+0.00%)
Apr 06, 2022 9.510 9.780 9.225 9.450 673,297 -0.36(-3.67%)
Apr 05, 2022 10.57 10.60 9.770 9.810 675,783 -0.83(-7.80%)
Apr 04, 2022 10.00 10.75 9.960 10.64 788,939 +0.72(+7.26%)
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.