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, 2008 4.430 4.460 4.350 4.370 27,886 -0.04(-0.91%)
Aug 28, 2008 4.430 4.500 4.310 4.410 82,720 -0.01(-0.23%)
Aug 27, 2008 4.340 4.490 4.330 4.420 60,483 +0.06(+1.38%)
Aug 26, 2008 4.500 4.510 4.280 4.360 120,545 -0.14(-3.11%)
Aug 25, 2008 4.630 4.680 4.500 4.500 57,035 -0.12(-2.60%)
Aug 22, 2008 4.620 4.700 4.600 4.620 37,988 +0.00(+0.00%)
Aug 21, 2008 4.500 4.730 4.500 4.620 89,403 +0.05(+1.09%)
Aug 20, 2008 4.510 4.640 4.510 4.570 32,156 +0.00(+0.00%)
Aug 19, 2008 4.710 4.710 4.500 4.570 93,171 -0.21(-4.39%)
Aug 18, 2008 4.750 4.850 4.680 4.780 65,822 +0.04(+0.84%)
Aug 15, 2008 4.840 4.840 4.720 4.740 45,200 -0.04(-0.84%)
Aug 14, 2008 4.870 5.000 4.630 4.780 186,396 +0.11(+2.36%)
Aug 13, 2008 4.540 4.680 4.500 4.670 46,964 +0.16(+3.55%)
Aug 12, 2008 4.500 4.640 4.500 4.510 58,027 +0.01(+0.22%)
Aug 11, 2008 4.490 4.700 4.450 4.500 156,494 -0.11(-2.39%)
Aug 08, 2008 4.640 4.640 4.490 4.610 75,229 +0.00(+0.00%)
Aug 07, 2008 4.630 4.630 4.500 4.610 52,073 -0.02(-0.43%)
Aug 06, 2008 4.730 4.740 4.590 4.630 47,915 -0.08(-1.70%)
Aug 05, 2008 4.510 4.850 4.440 4.710 110,430 +0.20(+4.43%)
Aug 04, 2008 4.600 4.640 4.470 4.510 156,460 -0.20(-4.25%)
Aug 01, 2008 4.740 4.770 4.600 4.710 69,582 -0.08(-1.67%)
Jul 31, 2008 4.700 4.820 4.580 4.790 78,426 +0.04(+0.84%)
Jul 30, 2008 4.730 4.800 4.651 4.750 111,219 +0.01(+0.21%)
Jul 29, 2008 4.740 4.990 4.650 4.740 168,383 -0.05(-1.04%)
Jul 28, 2008 4.890 4.890 4.540 4.790 337,022 -0.16(-3.23%)
Jul 25, 2008 5.200 5.200 4.950 4.950 210,685 -0.18(-3.51%)
Jul 24, 2008 5.480 5.480 5.050 5.130 303,308 -0.30(-5.52%)
Jul 23, 2008 5.600 5.700 5.160 5.430 1,226,212 -2.24(-29.20%)
Jul 22, 2008 7.370 7.670 7.100 7.670 88,600 +0.32(+4.35%)
Jul 21, 2008 7.300 7.470 7.110 7.350 150,066 +0.31(+4.40%)
Jul 18, 2008 6.770 7.040 6.690 7.040 53,410 +0.35(+5.23%)
Jul 17, 2008 6.770 6.962 6.510 6.690 80,477 +0.05(+0.75%)
Jul 16, 2008 6.480 6.820 6.204 6.640 64,384 +0.22(+3.43%)
Jul 15, 2008 6.350 6.700 6.140 6.420 77,795 +0.12(+1.90%)
Jul 14, 2008 6.690 6.960 6.150 6.300 102,443 -0.34(-5.12%)
Jul 11, 2008 6.870 7.050 6.590 6.640 72,786 -0.36(-5.14%)
Jul 10, 2008 6.820 7.030 6.720 7.000 42,653 +0.15(+2.19%)
Jul 09, 2008 7.000 7.100 6.840 6.850 50,410 -0.20(-2.84%)
Jul 08, 2008 6.710 7.120 6.490 7.050 146,658 +0.06(+0.86%)
Jul 07, 2008 7.680 7.800 6.670 6.990 342,230 -0.79(-10.15%)
Jul 04, 2008 7.960 8.030 7.750 7.780 59,415 +0.00(+0.00%)
Jul 03, 2008 7.960 8.030 7.750 7.780 59,415 -0.27(-3.35%)
Jul 02, 2008 8.130 8.130 7.750 8.050 130,138 +0.05(+0.63%)
Jul 01, 2008 7.730 8.100 7.510 8.000 147,902 +0.27(+3.49%)
Jun 30, 2008 7.640 8.000 7.450 7.730 260,555 -0.28(-3.50%)
Jun 27, 2008 8.210 8.230 7.700 8.010 233,247 -0.18(-2.20%)
Jun 26, 2008 9.320 9.320 8.040 8.190 362,607 -1.18(-12.59%)
Jun 25, 2008 9.900 9.900 9.250 9.370 194,323 -0.57(-5.74%)
Jun 24, 2008 10.35 10.47 9.920 9.940 68,554 -0.40(-3.87%)
Jun 23, 2008 10.16 10.49 10.15 10.34 120,992 +0.25(+2.48%)
Jun 20, 2008 10.66 10.66 9.890 10.09 171,083 -0.57(-5.35%)
Jun 19, 2008 9.970 10.84 9.940 10.66 328,965 +0.71(+7.14%)
Jun 18, 2008 10.17 10.20 9.870 9.950 55,240 -0.23(-2.26%)
Jun 17, 2008 10.30 10.44 10.10 10.18 65,434 -0.04(-0.39%)
Jun 16, 2008 9.700 10.38 9.700 10.22 127,437 +0.53(+5.47%)
Jun 13, 2008 9.470 10.20 9.110 9.690 201,423 +0.28(+2.98%)
Jun 12, 2008 10.31 10.77 9.030 9.410 302,222 -0.89(-8.64%)
Jun 11, 2008 10.78 10.80 10.30 10.30 121,668 -0.53(-4.89%)
Jun 10, 2008 10.63 11.00 10.37 10.83 104,767 -0.06(-0.55%)
Jun 09, 2008 10.43 11.20 10.08 10.89 466,128 +0.54(+5.22%)
Jun 06, 2008 10.50 10.95 9.820 10.35 436,944 +0.00(+0.00%)
Jun 05, 2008 10.50 10.50 10.21 10.35 168,390 -0.06(-0.58%)
Jun 04, 2008 9.750 10.50 9.650 10.41 535,056 +0.80(+8.32%)
Jun 03, 2008 9.020 9.840 8.985 9.610 578,680 +0.77(+8.71%)
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.