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 (%)
Aug 29, 2003 4.090 4.250 4.090 4.250 1,600 +0.31(+7.87%)
Aug 28, 2003 3.940 3.940 3.940 3.940 1,000 -0.11(-2.72%)
Aug 27, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 26, 2003 4.000 4.100 4.000 4.050 1,000 +0.05(+1.25%)
Aug 25, 2003 4.050 4.050 3.850 4.000 2,200 -0.25(-5.88%)
Aug 22, 2003 4.070 4.250 4.070 4.250 3,600 +0.30(+7.59%)
Aug 21, 2003 4.050 4.050 3.950 3.950 300 -0.13(-3.19%)
Aug 20, 2003 4.080 4.080 4.080 4.080 100 -0.03(-0.73%)
Aug 19, 2003 4.150 4.150 4.110 4.110 1,700 -0.14(-3.29%)
Aug 18, 2003 4.090 4.250 4.090 4.250 3,300 +0.15(+3.66%)
Aug 15, 2003 3.890 4.100 3.890 4.100 1,700 +0.05(+1.23%)
Aug 14, 2003 3.950 4.050 3.950 4.050 1,200 +0.10(+2.53%)
Aug 13, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 12, 2003 3.950 3.950 3.950 3.950 400 +0.00(+0.00%)
Aug 11, 2003 3.951 3.951 3.950 3.950 300 -0.01(-0.25%)
Aug 08, 2003 3.900 4.000 3.900 3.960 800 +0.21(+5.60%)
Aug 07, 2003 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Aug 06, 2003 3.640 3.800 3.590 3.800 2,800 +0.16(+4.40%)
Aug 05, 2003 3.640 3.640 3.640 3.640 100 -0.06(-1.62%)
Aug 04, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 01, 2003 3.780 3.780 3.700 3.700 900 -0.24(-6.09%)
Jul 31, 2003 4.050 4.100 3.700 3.940 2,200 -0.11(-2.72%)
Jul 30, 2003 3.800 4.050 3.800 4.050 4,000 +0.25(+6.55%)
Jul 29, 2003 3.350 3.900 3.349 3.801 14,200 +0.45(+13.50%)
Jul 28, 2003 3.349 3.349 3.349 3.349 100 -0.00(-0.03%)
Jul 25, 2003 3.350 3.350 3.350 3.350 400 +0.00(+0.03%)
Jul 24, 2003 3.350 3.350 3.349 3.349 300 -0.00(-0.03%)
Jul 23, 2003 3.030 3.400 3.030 3.350 7,200 +0.25(+8.06%)
Jul 22, 2003 3.110 3.110 3.010 3.100 700 -0.01(-0.35%)
Jul 21, 2003 3.250 3.250 3.110 3.111 900 -0.10(-3.08%)
Jul 18, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Jul 17, 2003 3.240 3.240 3.210 3.210 400 -0.11(-3.31%)
Jul 16, 2003 3.320 3.320 3.320 3.320 500 +0.00(+0.00%)
Jul 15, 2003 3.280 3.320 3.280 3.320 1,900 +0.02(+0.61%)
Jul 14, 2003 2.900 3.300 2.880 3.300 7,300 +0.45(+15.79%)
Jul 11, 2003 2.820 2.850 2.820 2.850 300 +0.15(+5.56%)
Jul 10, 2003 2.700 2.700 2.700 2.700 200 -0.12(-4.26%)
Jul 09, 2003 2.630 2.820 2.630 2.820 1,600 +0.07(+2.55%)
Jul 08, 2003 2.660 2.750 2.660 2.750 900 +0.07(+2.61%)
Jul 07, 2003 2.810 2.810 2.610 2.680 4,100 -0.17(-5.96%)
Jul 03, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 02, 2003 2.850 2.850 2.850 2.850 200 +0.04(+1.42%)
Jul 01, 2003 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Jun 30, 2003 2.880 2.880 2.810 2.810 400 -0.23(-7.57%)
Jun 27, 2003 2.880 3.040 2.880 3.040 500 +0.16(+5.56%)
Jun 26, 2003 2.880 2.880 2.880 2.880 100 -0.17(-5.57%)
Jun 25, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 24, 2003 2.950 3.050 2.950 3.050 1,300 +0.28(+10.11%)
Jun 23, 2003 2.770 2.770 2.770 2.770 200 -0.08(-2.81%)
Jun 20, 2003 2.850 2.850 2.850 2.850 1,500 +0.05(+1.79%)
Jun 19, 2003 2.850 2.850 2.800 2.800 300 +0.00(+0.00%)
Jun 18, 2003 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Jun 17, 2003 2.800 2.850 2.800 2.850 300 +0.03(+1.06%)
Jun 16, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 13, 2003 2.850 2.860 2.820 2.820 700 +0.01(+0.36%)
Jun 12, 2003 2.970 2.970 2.810 2.810 2,100 -0.18(-6.02%)
Jun 11, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 10, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 09, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 06, 2003 3.200 3.200 2.990 2.990 1,500 -0.21(-6.56%)
Jun 05, 2003 3.120 3.200 3.120 3.200 300 +0.18(+5.96%)
Jun 04, 2003 2.970 3.020 2.820 3.020 1,100 +0.04(+1.34%)
Jun 03, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
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.