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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.