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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2012 1.240 1.270 1.150 1.270 2,043 +0.01(+0.80%)
May 30, 2012 1.100 1.260 1.100 1.260 10,276 +0.16(+14.54%)
May 29, 2012 1.080 1.160 1.050 1.100 12,416 -0.07(-5.98%)
May 25, 2012 1.100 1.170 1.050 1.170 7,851 +0.08(+7.34%)
May 24, 2012 1.150 1.160 1.090 1.090 10,499 -0.07(-6.03%)
May 23, 2012 1.120 1.280 1.100 1.160 6,850 +0.04(+3.57%)
May 22, 2012 1.090 1.120 1.090 1.120 2,509 +0.03(+2.75%)
May 21, 2012 1.090 1.090 1.090 1.090 3,290 -0.00(-0.01%)
May 18, 2012 1.090 1.090 1.090 1.090 2,200 -0.04(-3.54%)
May 17, 2012 1.150 1.150 1.100 1.130 15,991 -0.07(-5.82%)
May 16, 2012 1.200 1.430 1.140 1.200 24,174 +0.00(+0.00%)
May 15, 2012 1.200 1.310 1.200 1.200 6,412 -0.01(-0.83%)
May 14, 2012 1.270 1.270 1.201 1.210 1,899 -0.09(-6.92%)
May 11, 2012 1.150 1.310 1.150 1.300 13,250 +0.14(+12.07%)
May 10, 2012 1.250 1.260 1.160 1.160 1,810 -0.03(-2.52%)
May 09, 2012 1.290 1.290 1.150 1.190 10,008 -0.16(-11.85%)
May 08, 2012 1.310 1.350 1.290 1.350 5,600 -0.05(-3.57%)
May 07, 2012 1.410 1.410 1.310 1.400 1,650 +0.00(+0.00%)
May 04, 2012 1.450 1.470 1.400 1.400 3,710 -0.08(-5.41%)
May 03, 2012 1.470 1.560 1.470 1.480 850 -0.03(-1.99%)
May 02, 2012 1.460 1.510 1.450 1.510 3,190 +0.01(+0.67%)
May 01, 2012 1.460 1.540 1.430 1.500 23,111 +0.07(+4.90%)
Apr 30, 2012 1.460 1.510 1.430 1.430 5,543 -0.05(-3.38%)
Apr 27, 2012 1.580 1.580 1.480 1.480 12,874 -0.10(-6.32%)
Apr 26, 2012 1.630 1.630 1.452 1.580 4,400 +0.03(+1.94%)
Apr 25, 2012 1.450 1.600 1.450 1.550 13,649 +0.04(+2.48%)
Apr 24, 2012 1.420 1.590 1.420 1.512 14,512 +0.00(+0.17%)
Apr 23, 2012 1.510 1.550 1.380 1.510 29,415 +0.03(+2.03%)
Apr 20, 2012 1.630 1.630 1.470 1.480 31,855 -0.02(-1.33%)
Apr 19, 2012 1.480 1.590 1.480 1.500 13,253 -0.01(-0.66%)
Apr 18, 2012 1.540 1.650 1.450 1.510 50,361 -0.03(-1.95%)
Apr 17, 2012 1.450 1.540 1.280 1.540 71,611 +0.29(+23.20%)
Apr 16, 2012 1.250 1.300 1.250 1.250 22,300 -0.00(-0.01%)
Apr 13, 2012 1.300 1.340 1.250 1.250 30,150 +0.01(+0.81%)
Apr 12, 2012 1.180 1.340 1.170 1.240 22,976 +0.06(+5.08%)
Apr 11, 2012 1.100 1.370 1.100 1.180 65,146 +0.08(+7.27%)
Apr 10, 2012 1.100 1.100 0.9800 1.100 35,406 -0.04(-3.51%)
Apr 09, 2012 1.060 1.140 1.000 1.140 9,401 +0.09(+8.56%)
Apr 05, 2012 1.070 1.100 1.050 1.050 6,350 -0.01(-0.93%)
Apr 04, 2012 1.290 1.290 1.020 1.060 44,047 -0.18(-14.52%)
Apr 03, 2012 1.010 1.380 1.010 1.240 107,964 +0.23(+22.77%)
Apr 02, 2012 0.9700 1.100 0.9700 1.010 48,832 +0.04(+4.12%)
Mar 30, 2012 0.7400 0.9701 0.7400 0.9700 131,444 +0.19(+24.69%)
Mar 29, 2012 0.7800 0.7801 0.7100 0.7779 10,339 +0.04(+5.12%)
Mar 28, 2012 0.7300 0.7400 0.6900 0.7400 111,540 +0.01(+1.37%)
Mar 27, 2012 0.7300 0.7300 0.7299 0.7300 2,060 -0.00(-0.01%)
Mar 26, 2012 0.7400 0.7400 0.7280 0.7301 1,100 -0.01(-1.34%)
Mar 22, 2012 0.7400 0.7400 0.7400 0.7400 100 -0.01(-1.33%)
Mar 21, 2012 0.7400 0.7500 0.7100 0.7500 1,420 +0.00(+0.01%)
Mar 20, 2012 0.7500 0.7500 0.7100 0.7499 7,100 -0.00(-0.01%)
Mar 19, 2012 0.7500 0.7500 0.7200 0.7500 4,800 +0.00(+0.00%)
Mar 16, 2012 0.7801 0.7801 0.7500 0.7500 1,861 +0.04(+5.63%)
Mar 15, 2012 0.7100 0.7970 0.7100 0.7100 5,560 -0.11(-13.83%)
Mar 14, 2012 0.8500 0.8700 0.7000 0.8240 7,012 -0.03(-3.06%)
Mar 13, 2012 0.7100 0.8680 0.7100 0.8500 6,695 +0.10(+13.33%)
Mar 12, 2012 0.7500 0.7500 0.7200 0.7500 5,300 +0.04(+5.84%)
Mar 09, 2012 0.7130 0.7276 0.6910 0.7086 11,950 +0.01(+1.23%)
Mar 07, 2012 0.7300 0.7000 0.7000 0.7000 12,900 +0.00(+0.00%)
Mar 05, 2012 0.7400 0.7000 0.7000 0.7000 11,700 +0.01(+1.45%)
Mar 02, 2012 0.7100 0.7500 0.6900 0.6900 51,764 -0.11(-13.75%)
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.