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, 2019 1.740 1.780 1.726 1.750 23,800 -0.01(-0.57%)
May 30, 2019 1.720 1.760 1.710 1.760 37,145 +0.05(+2.92%)
May 29, 2019 1.640 1.710 1.600 1.710 89,368 +0.05(+3.01%)
May 28, 2019 1.640 1.680 1.620 1.660 10,714 -0.03(-1.78%)
May 24, 2019 1.590 1.700 1.590 1.690 53,900 +0.06(+3.68%)
May 23, 2019 1.600 1.640 1.550 1.630 31,296 +0.00(+0.00%)
May 22, 2019 1.540 1.630 1.510 1.630 22,440 +0.06(+3.82%)
May 21, 2019 1.560 1.650 1.538 1.570 59,010 +0.02(+1.29%)
May 20, 2019 1.570 1.575 1.500 1.550 16,149 -0.03(-1.90%)
May 17, 2019 1.560 1.600 1.550 1.580 39,500 -0.01(-0.63%)
May 16, 2019 1.560 1.600 1.560 1.590 8,046 +0.03(+1.92%)
May 15, 2019 1.590 1.615 1.520 1.560 34,411 -0.02(-1.27%)
May 14, 2019 1.630 1.640 1.580 1.580 14,796 -0.04(-2.47%)
May 13, 2019 1.670 1.670 1.530 1.620 66,113 -0.06(-3.57%)
May 10, 2019 1.660 1.710 1.640 1.680 87,300 +0.03(+1.82%)
May 09, 2019 1.700 1.720 1.650 1.650 111,471 -0.07(-4.07%)
May 08, 2019 1.710 1.740 1.710 1.720 73,096 +0.02(+1.18%)
May 07, 2019 1.640 1.740 1.640 1.700 188,319 +0.05(+3.03%)
May 06, 2019 1.630 1.720 1.630 1.650 32,146 +0.00(+0.00%)
May 03, 2019 1.650 1.680 1.640 1.650 25,200 +0.02(+1.23%)
May 02, 2019 1.670 1.676 1.620 1.630 23,412 +0.01(+0.62%)
May 01, 2019 1.630 1.730 1.600 1.620 68,956 +0.02(+1.25%)
Apr 30, 2019 1.630 1.690 1.600 1.600 71,373 -0.02(-1.23%)
Apr 29, 2019 1.656 1.656 1.620 1.620 29,391 -0.02(-1.22%)
Apr 26, 2019 1.670 1.670 1.610 1.640 31,100 -0.05(-2.96%)
Apr 25, 2019 1.690 1.690 1.652 1.690 38,502 +0.04(+2.42%)
Apr 24, 2019 1.660 1.675 1.650 1.650 12,757 +0.00(+0.00%)
Apr 23, 2019 1.680 1.690 1.650 1.650 31,903 -0.04(-2.18%)
Apr 22, 2019 1.670 1.720 1.631 1.687 31,253 +0.01(+0.40%)
Apr 18, 2019 1.680 1.721 1.680 1.680 15,200 +0.00(+0.00%)
Apr 17, 2019 1.700 1.730 1.680 1.680 15,998 -0.03(-1.75%)
Apr 16, 2019 1.680 1.740 1.680 1.710 129,060 +0.02(+1.18%)
Apr 15, 2019 1.720 1.730 1.680 1.690 38,129 -0.03(-1.74%)
Apr 12, 2019 1.790 1.820 1.710 1.720 84,700 -0.06(-3.37%)
Apr 11, 2019 1.810 1.830 1.770 1.780 61,512 -0.04(-2.20%)
Apr 10, 2019 1.780 1.830 1.750 1.820 98,402 +0.04(+2.25%)
Apr 09, 2019 1.740 1.790 1.730 1.780 125,512 +0.02(+1.14%)
Apr 08, 2019 1.750 1.790 1.670 1.760 340,680 -0.05(-2.76%)
Apr 05, 2019 1.700 2.190 1.630 1.810 2,937,900 +0.32(+21.48%)
Apr 04, 2019 1.570 1.580 1.460 1.490 121,159 -0.05(-3.25%)
Apr 03, 2019 1.460 1.580 1.450 1.540 69,816 +0.09(+6.21%)
Apr 02, 2019 1.360 1.450 1.360 1.450 14,371 +0.11(+8.21%)
Apr 01, 2019 1.380 1.410 1.330 1.340 41,156 -0.04(-2.90%)
Mar 29, 2019 1.400 1.400 1.380 1.380 10,200 -0.01(-0.36%)
Mar 28, 2019 1.390 1.410 1.385 1.385 15,648 -0.01(-1.07%)
Mar 27, 2019 1.380 1.400 1.360 1.400 12,751 +0.02(+1.45%)
Mar 26, 2019 1.360 1.400 1.360 1.380 41,775 +0.02(+1.47%)
Mar 25, 2019 1.380 1.400 1.360 1.360 21,412 -0.04(-2.86%)
Mar 22, 2019 1.370 1.410 1.370 1.400 9,800 +0.04(+2.94%)
Mar 21, 2019 1.380 1.403 1.360 1.360 35,716 -0.02(-1.45%)
Mar 20, 2019 1.410 1.440 1.360 1.380 36,468 -0.02(-1.43%)
Mar 19, 2019 1.460 1.470 1.400 1.400 22,492 -0.05(-3.45%)
Mar 18, 2019 1.440 1.490 1.420 1.450 25,689 +0.03(+2.11%)
Mar 15, 2019 1.450 1.500 1.402 1.420 10,600 -0.04(-2.74%)
Mar 14, 2019 1.420 1.490 1.380 1.460 25,395 +0.05(+3.55%)
Mar 13, 2019 1.440 1.470 1.390 1.410 26,819 -0.02(-1.40%)
Mar 12, 2019 1.400 1.470 1.400 1.430 23,371 +0.04(+3.25%)
Mar 11, 2019 1.320 1.400 1.320 1.385 7,899 +0.08(+6.54%)
Mar 08, 2019 1.330 1.373 1.273 1.300 14,800 -0.05(-3.70%)
Mar 07, 2019 1.350 1.400 1.330 1.350 37,181 -0.01(-0.74%)
Mar 06, 2019 1.410 1.410 1.360 1.360 17,554 -0.05(-3.55%)
Mar 05, 2019 1.430 1.430 1.400 1.410 22,827 -0.02(-1.40%)
Mar 04, 2019 1.430 1.440 1.400 1.430 10,706 +0.01(+0.70%)
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.