Skip to main content

Aehr Test Systems (NQ: AEHR )

12.22 -0.24 (-1.93%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.05 26.72 25.01 26.07 1,386,561 +0.14(+0.54%)
Nov 29, 2022 25.84 26.84 25.26 25.93 686,826 +0.06(+0.23%)
Nov 28, 2022 26.66 26.94 25.15 25.87 938,602 -0.92(-3.43%)
Nov 25, 2022 26.16 27.00 25.49 26.79 436,530 +0.37(+1.40%)
Nov 23, 2022 25.80 27.00 25.57 26.42 986,728 +0.75(+2.92%)
Nov 22, 2022 24.35 25.87 23.33 25.67 1,286,862 +1.57(+6.51%)
Nov 21, 2022 23.18 24.86 22.63 24.10 978,230 +0.60(+2.55%)
Nov 18, 2022 24.22 24.25 22.84 23.50 709,622 -0.11(-0.47%)
Nov 17, 2022 21.82 24.20 21.67 23.61 1,448,085 +1.04(+4.61%)
Nov 16, 2022 24.86 25.23 22.14 22.57 2,261,276 -3.08(-12.01%)
Nov 15, 2022 25.50 26.67 25.00 25.65 1,828,486 +0.82(+3.30%)
Nov 14, 2022 24.50 25.50 24.16 24.83 1,201,243 +0.24(+0.98%)
Nov 11, 2022 23.45 25.07 23.35 24.59 2,442,314 +1.13(+4.82%)
Nov 10, 2022 22.00 23.50 21.11 23.46 2,635,911 +2.72(+13.11%)
Nov 09, 2022 21.12 21.74 20.53 20.74 772,131 -0.92(-4.25%)
Nov 08, 2022 21.71 22.04 21.04 21.66 1,275,171 +0.34(+1.59%)
Nov 07, 2022 19.00 21.41 18.80 21.32 1,397,672 +1.84(+9.45%)
Nov 04, 2022 19.50 19.85 18.24 19.48 1,483,934 +0.48(+2.53%)
Nov 03, 2022 17.65 19.24 17.60 19.00 1,262,126 +1.16(+6.50%)
Nov 02, 2022 19.17 17.68 17.84 2,300,076 -1.40(-7.28%)
Nov 01, 2022 21.04 21.45 19.06 19.24 2,016,492 -1.33(-6.47%)
Oct 31, 2022 21.26 22.95 20.52 20.57 1,885,601 -1.28(-5.86%)
Oct 28, 2022 20.15 21.93 20.15 21.85 1,439,638 +1.46(+7.16%)
Oct 27, 2022 20.70 20.95 19.43 20.39 2,650,522 -1.28(-5.91%)
Oct 26, 2022 21.19 23.23 21.17 21.67 1,506,689 +0.00(+0.00%)
Oct 25, 2022 22.00 23.17 21.42 21.67 2,649,134 -0.33(-1.50%)
Oct 24, 2022 20.83 22.00 20.37 22.00 2,874,635 +1.18(+5.67%)
Oct 21, 2022 18.77 20.92 18.51 20.82 2,812,334 +2.09(+11.16%)
Oct 20, 2022 19.18 20.40 18.58 18.73 2,465,874 -0.48(-2.50%)
Oct 19, 2022 18.48 19.49 18.38 19.21 2,831,155 +0.71(+3.84%)
Oct 18, 2022 17.54 18.79 17.54 18.50 4,234,464 +1.70(+10.12%)
Oct 17, 2022 15.34 16.85 15.23 16.80 1,874,919 +2.03(+13.74%)
Oct 14, 2022 16.49 16.65 14.71 14.77 1,873,877 -1.63(-9.94%)
Oct 13, 2022 14.19 16.56 13.88 16.40 3,322,082 +1.67(+11.34%)
Oct 12, 2022 15.62 15.97 14.16 14.73 2,040,483 -1.01(-6.42%)
Oct 11, 2022 16.25 16.87 15.40 15.74 2,083,503 -0.85(-5.12%)
Oct 10, 2022 17.05 17.61 15.26 16.59 3,702,363 -0.60(-3.49%)
Oct 07, 2022 14.81 17.30 14.74 17.19 8,778,502 +3.32(+23.94%)
Oct 06, 2022 14.14 14.89 13.87 13.87 1,100,262 -0.45(-3.14%)
Oct 05, 2022 14.46 14.80 13.70 14.32 670,520 -0.48(-3.24%)
Oct 04, 2022 15.23 15.83 14.50 14.80 1,094,689 +0.10(+0.68%)
Oct 03, 2022 14.32 14.90 14.01 14.70 805,683 +0.60(+4.26%)
Sep 30, 2022 13.87 14.73 13.61 14.10 624,544 -0.10(-0.70%)
Sep 29, 2022 13.96 14.20 13.38 14.20 514,455 +0.03(+0.21%)
Sep 28, 2022 13.58 14.33 13.41 14.17 606,681 +0.52(+3.81%)
Sep 27, 2022 13.53 13.90 13.13 13.65 811,623 +0.54(+4.12%)
Sep 26, 2022 13.57 14.70 13.08 13.11 1,102,932 -0.72(-5.21%)
Sep 23, 2022 14.95 15.09 13.40 13.83 1,401,324 -1.58(-10.25%)
Sep 22, 2022 15.66 15.77 14.82 15.41 1,162,585 +0.05(+0.33%)
Sep 21, 2022 15.22 16.57 14.84 15.36 1,223,584 +0.07(+0.46%)
Sep 20, 2022 14.70 15.83 14.66 15.29 850,093 +0.42(+2.82%)
Sep 19, 2022 15.32 15.51 14.59 14.87 759,465 -0.68(-4.37%)
Sep 16, 2022 16.37 16.47 15.42 15.55 1,006,378 -1.36(-8.04%)
Sep 15, 2022 16.29 17.70 16.14 16.91 1,610,921 +0.37(+2.24%)
Sep 14, 2022 16.06 16.72 15.41 16.54 1,248,425 +0.55(+3.44%)
Sep 13, 2022 14.10 16.87 14.00 15.99 3,910,936 +1.90(+13.48%)
Sep 12, 2022 14.69 14.72 13.52 14.09 888,319 -0.42(-2.89%)
Sep 09, 2022 14.58 15.10 14.45 14.51 783,992 +0.29(+2.04%)
Sep 08, 2022 13.70 14.28 13.42 14.22 1,004,806 +0.22(+1.57%)
Sep 07, 2022 13.00 14.18 13.00 14.00 1,130,512 +0.87(+6.63%)
Sep 06, 2022 13.55 13.61 13.03 13.13 529,412 -0.35(-2.60%)
Sep 02, 2022 13.86 14.05 13.29 13.48 974,275 -0.04(-0.30%)
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.