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, 2012 1.100 1.100 1.100 1.100 1,600 -0.01(-0.90%)
Aug 30, 2012 1.150 1.170 1.100 1.110 6,000 -0.04(-3.48%)
Aug 29, 2012 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Aug 27, 2012 1.120 1.160 1.110 1.150 2,700 +0.03(+2.68%)
Aug 24, 2012 1.110 1.200 1.100 1.120 6,793 +0.04(+3.70%)
Aug 23, 2012 1.100 1.100 1.080 1.080 950 -0.03(-2.72%)
Aug 21, 2012 1.110 1.110 1.110 1.110 8,000 -0.13(-10.47%)
Aug 20, 2012 1.050 1.240 1.050 1.240 5,455 +0.18(+16.98%)
Aug 17, 2012 1.060 1.060 1.060 1.060 1,500 -0.08(-7.02%)
Aug 16, 2012 1.180 1.180 1.100 1.140 4,775 -0.04(-3.39%)
Aug 15, 2012 1.130 1.200 1.090 1.180 4,465 -0.02(-1.67%)
Aug 14, 2012 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 13, 2012 1.170 1.250 1.060 1.180 3,379 +0.07(+6.31%)
Aug 10, 2012 1.110 1.110 1.110 1.110 100 -0.14(-11.20%)
Aug 09, 2012 1.100 1.290 1.100 1.250 8,488 +0.20(+19.05%)
Aug 08, 2012 1.080 1.110 1.050 1.050 1,228 -0.10(-8.70%)
Aug 07, 2012 1.150 1.150 1.150 1.150 10,525 +0.09(+8.49%)
Aug 06, 2012 1.000 1.060 1.000 1.060 300 +0.06(+6.00%)
Aug 03, 2012 1.050 1.050 1.000 1.000 9,929 -0.10(-9.09%)
Aug 02, 2012 1.090 1.100 1.040 1.100 4,900 -0.05(-4.35%)
Aug 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.02(-1.71%)
Jul 31, 2012 1.200 1.200 1.163 1.170 583 -0.03(-2.66%)
Jul 26, 2012 1.200 1.202 1.202 1.202 9,600 -0.07(-5.35%)
Jul 25, 2012 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
Jul 20, 2012 1.250 1.250 1.250 1.250 2,200 -0.04(-3.10%)
Jul 19, 2012 1.260 1.300 1.260 1.290 2,800 +0.03(+2.32%)
Jul 18, 2012 1.220 1.261 1.220 1.261 3,500 +0.05(+4.14%)
Jul 17, 2012 1.220 1.300 1.190 1.211 7,800 -0.09(-6.86%)
Jul 16, 2012 1.290 1.300 1.290 1.300 11,400 -0.04(-2.99%)
Jul 12, 2012 1.250 1.340 1.340 1.340 11,900 +0.06(+4.68%)
Jul 10, 2012 1.280 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 09, 2012 1.300 1.300 1.300 1.300 6,800 +0.05(+4.00%)
Jul 06, 2012 1.110 1.260 1.110 1.250 8,214 -0.00(-0.01%)
Jul 05, 2012 1.250 1.250 1.250 1.250 3,850 +0.00(+0.01%)
Jul 03, 2012 1.250 1.250 1.250 1.250 1,158 -0.00(-0.24%)
Jul 02, 2012 1.100 1.265 1.100 1.253 5,100 +0.03(+2.70%)
Jun 29, 2012 1.110 1.340 1.110 1.220 5,565 -0.02(-1.61%)
Jun 28, 2012 1.300 1.300 1.240 1.240 13,556 -0.01(-0.80%)
Jun 27, 2012 1.250 1.250 1.250 1.250 200 -0.02(-1.65%)
Jun 26, 2012 1.250 1.271 1.250 1.271 3,697 +0.04(+3.33%)
Jun 25, 2012 1.250 1.250 1.190 1.230 11,140 -0.03(-2.38%)
Jun 22, 2012 1.270 1.270 1.260 1.260 4,300 +0.01(+0.80%)
Jun 21, 2012 1.250 1.250 1.250 1.250 12,000 -0.02(-1.57%)
Jun 20, 2012 1.230 1.270 1.230 1.270 11,003 +0.02(+1.60%)
Jun 19, 2012 1.230 1.250 1.210 1.250 5,383 +0.00(+0.00%)
Jun 18, 2012 1.270 1.270 1.240 1.250 2,300 -0.04(-3.10%)
Jun 15, 2012 1.300 1.300 1.230 1.290 1,738 -0.03(-2.27%)
Jun 14, 2012 1.260 1.320 1.230 1.320 5,500 +0.07(+5.60%)
Jun 13, 2012 1.290 1.340 1.210 1.250 6,435 +0.01(+0.81%)
Jun 12, 2012 1.190 1.240 1.190 1.240 18,513 +0.09(+7.82%)
Jun 11, 2012 1.160 1.160 1.150 1.150 500 -0.07(-5.74%)
Jun 08, 2012 1.220 1.220 1.220 1.220 590 +0.02(+1.67%)
Jun 07, 2012 1.200 1.300 1.200 1.200 1,300 -0.03(-2.44%)
Jun 05, 2012 1.190 1.230 1.230 1.230 300 +0.07(+6.03%)
Jun 04, 2012 1.162 1.162 1.160 1.160 2,800 -0.09(-7.19%)
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.