Skip to main content

Aehr Test Systems (NQ: AEHR )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.8600 0.8890 0.8410 0.8500 32,900 -0.05(-5.56%)
Aug 28, 2009 0.8455 0.9090 0.8455 0.9000 118,981 +0.06(+7.14%)
Aug 27, 2009 0.8300 0.8500 0.8200 0.8400 8,720 +0.02(+2.44%)
Aug 26, 2009 0.8100 0.8300 0.8100 0.8200 21,143 -0.02(-2.35%)
Aug 25, 2009 0.8399 0.8400 0.8100 0.8397 48,754 -0.02(-2.36%)
Aug 24, 2009 0.8513 0.8600 0.8370 0.8600 10,390 -0.01(-1.26%)
Aug 21, 2009 0.8601 0.8800 0.8405 0.8710 27,663 -0.01(-1.02%)
Aug 20, 2009 0.8892 0.9000 0.8500 0.8800 24,612 +0.01(+1.15%)
Aug 19, 2009 0.8370 0.8900 0.8370 0.8700 5,408 +0.01(+1.16%)
Aug 18, 2009 0.8500 0.8900 0.8331 0.8600 15,918 +0.01(+1.18%)
Aug 17, 2009 0.8412 0.8700 0.8323 0.8500 13,600 -0.03(-3.41%)
Aug 14, 2009 0.8801 0.8900 0.8790 0.8800 1,200 -0.00(-0.23%)
Aug 13, 2009 0.8800 0.8900 0.8800 0.8820 24,880 -0.01(-0.90%)
Aug 12, 2009 0.8900 0.8900 0.8630 0.8900 15,638 +0.02(+2.30%)
Aug 11, 2009 0.8900 0.8950 0.8651 0.8700 20,321 -0.01(-1.14%)
Aug 10, 2009 0.8550 0.9000 0.8550 0.8800 49,431 -0.03(-3.29%)
Aug 07, 2009 0.8720 0.9200 0.8710 0.9099 6,475 +0.02(+2.24%)
Aug 06, 2009 0.9010 0.9200 0.8900 0.8900 22,644 -0.01(-1.11%)
Aug 05, 2009 0.8999 0.9630 0.8910 0.9000 35,820 -0.04(-4.26%)
Aug 04, 2009 0.9010 0.9600 0.8910 0.9400 31,764 +0.01(+1.09%)
Aug 03, 2009 0.9900 0.9900 0.8818 0.9299 30,600 -0.01(-0.55%)
Jul 31, 2009 0.8500 0.9350 0.8500 0.9350 36,820 +0.10(+11.32%)
Jul 30, 2009 0.8700 0.8700 0.8100 0.8399 24,565 -0.01(-1.19%)
Jul 29, 2009 0.9273 0.9400 0.8100 0.8500 147,323 -0.09(-9.57%)
Jul 28, 2009 0.9200 0.9400 0.8700 0.9400 30,116 +0.02(+2.12%)
Jul 27, 2009 0.9799 0.9900 0.9100 0.9205 28,254 -0.04(-4.11%)
Jul 24, 2009 0.9200 0.9700 0.9200 0.9600 30,573 +0.06(+6.67%)
Jul 23, 2009 0.9099 0.9500 0.9000 0.9000 23,280 +0.01(+1.12%)
Jul 22, 2009 0.9000 0.9200 0.8900 0.8900 15,200 -0.01(-1.11%)
Jul 21, 2009 0.8600 0.9000 0.8600 0.9000 3,600 +0.03(+3.45%)
Jul 20, 2009 0.9000 0.9100 0.8700 0.8700 23,913 -0.03(-3.33%)
Jul 17, 2009 0.9200 0.9200 0.9000 0.9000 4,176 +0.00(+0.00%)
Jul 16, 2009 0.9000 0.9200 0.9000 0.9000 25,401 +0.03(+3.45%)
Jul 15, 2009 0.8700 0.8900 0.8700 0.8700 3,700 +0.00(+0.00%)
Jul 14, 2009 0.9000 0.9100 0.8700 0.8700 18,624 -0.01(-1.14%)
Jul 13, 2009 0.8700 0.9400 0.8700 0.8800 5,000 -0.02(-2.22%)
Jul 10, 2009 0.8550 0.9150 0.8550 0.9000 6,345 -0.03(-2.71%)
Jul 09, 2009 0.8800 0.9251 0.8800 0.9251 6,899 +0.07(+7.56%)
Jul 08, 2009 0.8600 0.8699 0.8600 0.8601 4,349 -0.02(-2.26%)
Jul 07, 2009 0.9200 0.9200 0.8701 0.8800 6,311 -0.02(-2.22%)
Jul 06, 2009 0.9000 0.9000 0.8600 0.9000 14,602 +0.04(+4.65%)
Jul 02, 2009 0.9200 0.9200 0.8000 0.8600 15,686 -0.04(-4.44%)
Jul 01, 2009 0.8800 0.9200 0.8501 0.9000 23,091 +0.05(+5.88%)
Jun 30, 2009 0.8100 0.8789 0.8100 0.8500 11,286 +0.03(+3.65%)
Jun 29, 2009 0.7900 0.8700 0.7500 0.8201 33,920 +0.01(+1.37%)
Jun 26, 2009 0.8290 0.8300 0.7600 0.8090 52,975 -0.02(-2.53%)
Jun 25, 2009 0.8500 0.8500 0.8200 0.8300 8,400 +0.01(+1.22%)
Jun 24, 2009 0.8500 0.8800 0.8200 0.8200 13,858 -0.01(-1.20%)
Jun 23, 2009 0.8500 0.8500 0.8200 0.8300 18,430 -0.06(-6.21%)
Jun 22, 2009 0.8820 0.8980 0.8500 0.8850 23,512 -0.00(-0.08%)
Jun 19, 2009 0.9224 0.9224 0.8800 0.8857 20,870 -0.02(-2.67%)
Jun 18, 2009 0.8901 0.9100 0.8900 0.9100 6,600 +0.01(+1.11%)
Jun 17, 2009 0.9300 0.9300 0.8900 0.9000 22,576 -0.00(-0.22%)
Jun 16, 2009 0.9200 0.9300 0.9000 0.9020 30,013 -0.01(-0.88%)
Jun 15, 2009 0.9590 0.9590 0.9001 0.9100 17,992 -0.02(-2.15%)
Jun 12, 2009 0.9400 0.9499 0.9100 0.9300 11,313 +0.02(+2.20%)
Jun 11, 2009 0.9300 0.9300 0.9100 0.9100 23,938 -0.02(-2.15%)
Jun 10, 2009 0.9400 0.9600 0.9050 0.9300 21,324 +0.00(+0.00%)
Jun 09, 2009 0.9201 0.9600 0.8900 0.9300 39,499 +0.02(+2.20%)
Jun 08, 2009 0.9000 0.9600 0.9000 0.9100 8,674 +0.01(+1.11%)
Jun 05, 2009 0.9600 0.9600 0.9000 0.9000 44,056 -0.05(-5.26%)
Jun 04, 2009 1.000 1.000 0.9500 0.9500 20,060 -0.03(-3.06%)
Jun 03, 2009 0.9200 0.9800 0.9200 0.9800 21,250 +0.07(+7.69%)
Jun 02, 2009 1.050 1.050 0.9100 0.9100 86,487 -0.10(-9.90%)
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.