Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 10.70 10.79 9.750 9.920 1,140,844 -0.24(-2.36%)
Mar 31, 2022 10.59 10.94 10.03 10.16 902,761 -0.37(-3.51%)
Mar 30, 2022 10.94 11.12 10.51 10.53 503,355 -0.54(-4.88%)
Mar 29, 2022 10.79 11.20 10.48 11.07 867,446 +0.69(+6.65%)
Mar 28, 2022 10.61 10.69 10.15 10.38 429,641 -0.18(-1.70%)
Mar 25, 2022 10.96 10.96 10.31 10.56 500,381 -0.46(-4.17%)
Mar 24, 2022 10.83 11.10 10.46 11.02 586,783 +0.27(+2.51%)
Mar 23, 2022 10.70 11.18 10.45 10.75 705,084 -0.17(-1.56%)
Mar 22, 2022 10.39 11.40 10.38 10.92 1,049,303 +0.70(+6.85%)
Mar 21, 2022 10.91 11.13 10.07 10.22 498,907 -0.66(-6.07%)
Mar 18, 2022 10.57 11.05 10.48 10.88 516,083 +0.11(+1.02%)
Mar 17, 2022 10.17 10.92 10.01 10.77 436,506 +0.39(+3.76%)
Mar 16, 2022 9.630 10.72 9.573 10.38 951,194 +1.04(+11.13%)
Mar 15, 2022 9.060 9.470 9.000 9.340 811,104 +0.28(+3.09%)
Mar 14, 2022 10.36 10.40 8.950 9.060 1,290,248 -1.42(-13.55%)
Mar 11, 2022 11.14 11.40 10.46 10.48 485,283 -0.45(-4.12%)
Mar 10, 2022 11.12 11.23 10.75 10.93 547,762 -0.53(-4.62%)
Mar 09, 2022 11.37 11.76 11.36 11.46 822,792 +0.65(+6.01%)
Mar 08, 2022 11.08 11.41 10.40 10.81 1,268,684 -0.26(-2.35%)
Mar 07, 2022 11.92 12.34 11.02 11.07 674,678 -0.77(-6.50%)
Mar 04, 2022 12.90 13.03 11.72 11.84 749,343 -1.20(-9.20%)
Mar 03, 2022 13.65 13.94 12.71 13.04 386,727 -0.59(-4.33%)
Mar 02, 2022 13.41 13.83 13.03 13.63 599,233 +0.48(+3.65%)
Mar 01, 2022 13.43 13.72 12.93 13.15 546,392 -0.45(-3.31%)
Feb 28, 2022 12.61 13.63 12.53 13.60 700,378 +0.75(+5.84%)
Feb 25, 2022 12.68 12.86 12.31 12.85 524,638 +0.24(+1.90%)
Feb 24, 2022 10.91 12.63 10.78 12.61 693,458 +0.88(+7.50%)
Feb 23, 2022 12.33 12.74 11.63 11.73 597,916 -0.29(-2.41%)
Feb 22, 2022 12.09 12.57 11.74 12.02 707,468 -0.56(-4.45%)
Feb 18, 2022 12.58 0 -1.06(-7.77%)
Feb 17, 2022 14.20 14.40 13.57 13.64 499,729 -0.81(-5.61%)
Feb 16, 2022 13.90 14.60 13.68 14.45 558,525 -0.03(-0.21%)
Feb 15, 2022 13.58 14.58 13.55 14.48 867,308 +1.42(+10.87%)
Feb 14, 2022 12.96 13.85 12.86 13.06 522,293 -0.08(-0.61%)
Feb 11, 2022 14.09 14.69 12.92 13.14 1,018,170 -1.15(-8.05%)
Feb 10, 2022 14.08 15.31 13.80 14.29 1,047,582 -0.42(-2.86%)
Feb 09, 2022 13.60 14.80 13.58 14.71 1,024,016 +1.37(+10.27%)
Feb 08, 2022 12.17 13.49 12.14 13.34 715,165 +1.15(+9.43%)
Feb 07, 2022 12.11 12.64 11.91 12.19 596,854 +0.07(+0.58%)
Feb 04, 2022 11.70 12.34 11.38 12.12 545,626 +0.35(+2.97%)
Feb 03, 2022 12.14 11.65 11.77 573,055 -0.81(-6.44%)
Feb 02, 2022 13.50 13.68 12.03 12.58 900,460 -0.56(-4.26%)
Feb 01, 2022 12.90 13.27 12.34 13.14 720,956 +0.39(+3.06%)
Jan 31, 2022 11.48 12.75 840,332 +1.37(+12.04%)
Jan 28, 2022 11.03 11.53 10.54 11.38 617,750 +0.33(+2.99%)
Jan 27, 2022 12.00 12.15 10.84 11.05 1,132,954 -0.91(-7.61%)
Jan 26, 2022 12.11 12.91 11.78 11.96 1,266,251 +0.41(+3.55%)
Jan 25, 2022 11.22 11.98 11.03 11.55 1,136,724 -0.28(-2.37%)
Jan 24, 2022 10.65 11.89 10.20 11.83 1,627,235 +0.68(+6.10%)
Jan 21, 2022 11.35 11.84 10.81 11.15 1,217,407 -0.49(-4.21%)
Jan 20, 2022 12.00 12.68 11.60 11.64 1,244,145 -0.06(-0.51%)
Jan 19, 2022 12.83 13.00 11.61 11.70 1,598,476 -0.97(-7.66%)
Jan 18, 2022 13.03 13.50 12.63 12.67 1,226,515 -0.71(-5.31%)
Jan 14, 2022 13.38 0 -0.29(-2.12%)
Jan 13, 2022 14.99 15.49 13.55 13.67 1,590,053 -1.12(-7.57%)
Jan 12, 2022 15.24 15.48 14.46 14.79 1,275,815 -0.38(-2.50%)
Jan 11, 2022 14.86 15.52 14.51 15.17 1,384,224 +0.36(+2.40%)
Jan 10, 2022 14.79 15.44 13.93 14.81 3,357,401 -1.28(-7.92%)
Jan 07, 2022 20.09 20.09 16.05 16.09 4,295,077 -4.39(-21.44%)
Jan 06, 2022 20.50 20.95 19.00 20.48 1,626,599 +0.13(+0.64%)
Jan 05, 2022 21.70 22.48 19.69 20.35 1,689,777 -1.71(-7.75%)
Jan 04, 2022 23.48 24.48 21.23 22.06 1,986,403 -1.33(-5.69%)
Jan 03, 2022 24.66 24.70 22.13 23.39 1,676,380 -0.79(-3.27%)
Dec 31, 2021 23.51 24.65 23.41 24.18 927,220 +0.80(+3.42%)
Dec 30, 2021 23.58 24.37 22.59 23.38 1,687,579 -0.05(-0.21%)
Dec 29, 2021 21.97 23.43 21.95 23.43 1,368,684 +1.27(+5.73%)
Dec 28, 2021 22.80 22.86 20.75 22.16 1,591,535 -0.95(-4.11%)
Dec 27, 2021 20.63 23.24 20.50 23.11 2,066,921 +2.64(+12.90%)
Dec 23, 2021 19.08 21.41 18.97 20.47 2,180,525 +1.40(+7.34%)
Dec 22, 2021 18.45 19.30 17.40 19.07 1,965,863 +0.95(+5.24%)
Dec 21, 2021 16.02 18.37 16.00 18.12 3,421,777 +2.74(+17.82%)
Dec 20, 2021 15.25 16.00 15.19 15.38 582,149 -0.24(-1.54%)
Dec 17, 2021 15.05 16.29 14.64 15.62 1,061,675 +0.36(+2.36%)
Dec 16, 2021 16.98 17.07 15.10 15.26 1,103,024 -1.12(-6.84%)
Dec 15, 2021 15.05 16.47 14.57 16.38 850,063 +1.33(+8.84%)
Dec 14, 2021 14.52 15.26 14.33 15.05 692,763 +0.10(+0.67%)
Dec 13, 2021 15.62 15.84 14.31 14.95 950,958 -0.48(-3.11%)
Dec 10, 2021 16.00 16.46 15.08 15.43 631,496 -0.22(-1.41%)
Dec 09, 2021 16.94 17.63 15.44 15.65 1,372,978 -0.52(-3.22%)
Dec 08, 2021 16.30 16.90 15.51 16.17 809,182 +0.27(+1.70%)
Dec 07, 2021 15.57 16.42 15.48 15.90 1,090,176 +1.01(+6.78%)
Dec 06, 2021 15.17 15.37 14.05 14.89 1,148,965 -0.53(-3.44%)
Dec 03, 2021 15.67 15.90 14.72 15.42 1,079,255 -0.19(-1.22%)
Dec 02, 2021 15.32 16.21 15.06 15.61 692,628 +0.23(+1.50%)
Dec 01, 2021 17.44 17.89 15.35 15.38 1,391,418 -2.04(-11.71%)
Nov 30, 2021 18.13 18.59 16.50 17.42 1,534,154 -0.89(-4.86%)
Nov 29, 2021 17.50 18.51 17.25 18.31 910,452 +1.23(+7.20%)
Nov 26, 2021 17.09 17.95 17.01 17.08 653,776 -0.83(-4.63%)
Nov 24, 2021 17.55 18.55 17.27 17.91 1,044,246 +0.26(+1.47%)
Nov 23, 2021 17.58 19.16 17.05 17.65 1,305,426 -0.37(-2.05%)
Nov 22, 2021 19.41 19.49 16.25 18.02 3,335,000 -1.54(-7.87%)
Nov 19, 2021 18.84 20.93 18.81 19.56 2,025,426 -0.05(-0.25%)
Nov 18, 2021 23.52 23.54 19.32 19.61 3,622,138 -3.64(-15.66%)
Nov 17, 2021 24.15 24.44 22.36 23.25 1,547,624 -1.32(-5.37%)
Nov 16, 2021 24.55 24.86 23.56 24.57 1,417,263 -0.53(-2.11%)
Nov 15, 2021 25.12 26.15 24.13 25.10 1,326,092 +0.31(+1.25%)
Nov 12, 2021 23.10 25.62 23.01 24.79 1,925,645 +1.81(+7.88%)
Nov 11, 2021 23.16 24.25 22.89 22.98 925,772 -1.52(-6.20%)
Nov 10, 2021 23.43 24.50 1,742,245 +0.03(+0.12%)
Nov 09, 2021 23.51 25.08 22.76 24.47 1,387,498 +0.81(+3.42%)
Nov 08, 2021 25.87 26.44 22.22 23.66 3,027,573 -2.06(-8.01%)
Nov 05, 2021 26.30 27.09 25.27 25.72 1,737,618 +0.06(+0.23%)
Nov 04, 2021 25.03 26.70 24.30 25.66 3,167,487 +0.77(+3.09%)
Nov 03, 2021 24.31 25.20 23.01 24.89 3,795,415 +1.42(+6.05%)
Nov 02, 2021 22.45 23.70 20.58 23.47 2,016,269 +0.91(+4.03%)
Nov 01, 2021 23.10 23.03 21.91 22.56 2,085,912 -0.06(-0.27%)
Oct 29, 2021 21.65 23.40 21.63 22.62 2,503,021 +0.55(+2.49%)
Oct 28, 2021 20.28 22.48 22.07 2,622,376 +2.68(+13.82%)
Oct 27, 2021 20.76 21.00 18.84 19.39 2,559,893 -0.66(-3.29%)
Oct 26, 2021 21.39 20.05 20.05 3,975,924 -1.22(-5.74%)
Oct 25, 2021 19.84 21.92 19.71 21.27 1,307,327 +1.09(+5.40%)
Oct 22, 2021 21.30 21.60 19.20 20.18 2,308,690 -1.67(-7.64%)
Oct 21, 2021 19.70 22.11 19.70 21.85 2,498,553 +1.67(+8.28%)
Oct 20, 2021 19.37 20.48 18.71 20.18 2,482,397 +0.33(+1.66%)
Oct 19, 2021 22.10 22.65 19.33 19.85 4,366,278 -2.11(-9.61%)
Oct 18, 2021 21.15 22.35 21.03 21.96 2,380,745 +0.81(+3.83%)
Oct 15, 2021 20.80 21.64 20.23 21.15 2,739,802 +0.46(+2.22%)
Oct 14, 2021 20.77 21.33 19.62 20.69 3,628,838 +0.23(+1.12%)
Oct 13, 2021 19.32 21.36 18.71 20.46 5,936,377 +1.20(+6.23%)
Oct 12, 2021 19.72 20.30 18.67 19.26 3,681,438 -0.60(-3.02%)
Oct 11, 2021 19.00 20.33 18.22 19.86 6,595,832 +0.42(+2.16%)
Oct 08, 2021 17.59 19.94 17.53 19.44 18,748,188 +2.78(+16.69%)
Oct 07, 2021 14.00 16.71 13.92 16.66 7,006,896 +3.05(+22.41%)
Oct 06, 2021 13.42 14.38 13.36 13.61 2,199,815 -0.11(-0.80%)
Oct 05, 2021 13.00 13.87 12.66 13.72 1,767,717 +0.64(+4.89%)
Oct 04, 2021 12.23 13.61 11.88 13.08 2,618,290 +0.48(+3.81%)
Oct 01, 2021 13.65 13.68 12.34 12.60 2,383,101 -1.05(-7.69%)
Sep 30, 2021 13.88 14.63 13.55 13.65 2,459,727 -0.19(-1.37%)
Sep 29, 2021 14.94 14.95 13.57 13.84 1,903,288 -0.60(-4.16%)
Sep 28, 2021 14.33 14.79 13.50 14.44 3,867,053 -0.65(-4.31%)
Sep 27, 2021 15.90 16.50 14.77 15.09 9,119,442 -0.73(-4.61%)
Sep 24, 2021 14.00 16.75 13.54 15.82 65,110,296 +4.04(+34.30%)
Sep 23, 2021 12.12 12.22 11.43 11.78 3,865,824 -0.12(-1.01%)
Sep 22, 2021 11.23 12.55 11.11 11.90 2,485,199 +0.75(+6.73%)
Sep 21, 2021 10.74 11.43 10.36 11.15 1,373,797 +0.44(+4.11%)
Sep 20, 2021 10.23 11.20 10.11 10.71 1,454,644 -0.40(-3.60%)
Sep 17, 2021 11.35 11.53 10.64 11.11 1,491,616 -0.19(-1.68%)
Sep 16, 2021 10.83 11.59 10.48 11.30 1,482,698 +0.49(+4.53%)
Sep 15, 2021 11.01 11.21 10.40 10.81 1,433,753 -0.25(-2.26%)
Sep 14, 2021 11.94 11.94 10.74 11.06 2,144,194 -0.60(-5.15%)
Sep 13, 2021 10.32 12.41 10.13 11.66 6,686,259 +1.55(+15.33%)
Sep 10, 2021 10.71 11.04 9.830 10.11 2,899,955 -0.59(-5.51%)
Sep 09, 2021 8.880 10.98 8.828 10.70 5,870,893 +1.78(+19.96%)
Sep 08, 2021 9.180 9.230 8.200 8.920 2,769,948 -0.29(-3.15%)
Sep 07, 2021 8.970 9.990 8.720 9.210 21,547,640 +0.82(+9.77%)
Sep 03, 2021 7.685 9.109 7.620 8.390 8,305,861 +0.86(+11.42%)
Sep 02, 2021 7.090 7.680 7.010 7.530 631,394 +0.48(+6.81%)
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.