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

Aehr Test Systems (NQ: AEHR )

10.36 -0.46 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2010 1.190 1.210 1.130 1.200 14,018 -0.02(-1.64%)
Aug 30, 2010 1.210 1.300 1.210 1.220 11,500 +0.01(+0.83%)
Aug 27, 2010 1.230 1.300 1.210 1.210 5,595 -0.02(-1.63%)
Aug 26, 2010 1.220 1.270 1.220 1.230 2,600 +0.01(+0.82%)
Aug 25, 2010 1.230 1.260 1.220 1.220 12,454 -0.03(-2.40%)
Aug 24, 2010 1.350 1.350 1.240 1.250 6,155 -0.10(-7.41%)
Aug 23, 2010 1.270 1.430 1.270 1.350 30,307 +0.08(+6.30%)
Aug 20, 2010 1.270 1.390 1.220 1.270 43,071 -0.15(-10.56%)
Aug 19, 2010 1.390 1.450 1.390 1.420 2,308 +0.01(+0.71%)
Aug 18, 2010 1.400 1.450 1.260 1.410 38,267 -0.01(-0.70%)
Aug 17, 2010 1.240 1.480 1.240 1.420 59,674 +0.13(+10.08%)
Aug 16, 2010 1.320 1.320 1.290 1.290 9,876 -0.03(-2.27%)
Aug 13, 2010 1.280 1.320 1.280 1.320 17,470 +0.09(+7.32%)
Aug 12, 2010 1.210 1.290 1.210 1.230 14,620 +0.02(+1.65%)
Aug 11, 2010 1.320 1.320 1.210 1.210 12,100 -0.09(-6.92%)
Aug 10, 2010 1.280 1.320 1.280 1.300 8,250 +0.04(+3.17%)
Aug 09, 2010 1.300 1.330 1.250 1.260 9,972 -0.04(-3.45%)
Aug 06, 2010 1.360 1.360 1.305 1.305 750 -0.05(-4.04%)
Aug 05, 2010 1.380 1.400 1.360 1.360 4,990 -0.03(-2.17%)
Aug 04, 2010 1.310 1.440 1.310 1.390 10,200 +0.08(+6.11%)
Aug 03, 2010 1.330 1.400 1.190 1.310 76,763 +0.01(+0.77%)
Aug 02, 2010 1.590 1.590 1.290 1.300 173,493 -0.22(-14.47%)
Jul 30, 2010 1.510 1.533 1.510 1.520 7,800 +0.00(+0.00%)
Jul 29, 2010 1.520 1.590 1.500 1.520 6,140 -0.04(-2.56%)
Jul 28, 2010 1.580 1.640 1.520 1.560 7,555 -0.02(-1.27%)
Jul 27, 2010 1.580 1.630 1.580 1.580 14,928 +0.00(+0.00%)
Jul 26, 2010 1.710 1.730 1.520 1.580 31,318 -0.05(-3.07%)
Jul 23, 2010 1.640 1.660 1.550 1.630 14,461 +0.03(+1.87%)
Jul 22, 2010 1.690 1.720 1.520 1.600 43,080 -0.13(-7.51%)
Jul 21, 2010 1.680 1.750 1.620 1.730 12,740 +0.07(+4.21%)
Jul 20, 2010 1.620 1.680 1.620 1.660 6,524 -0.04(-2.35%)
Jul 19, 2010 1.750 1.750 1.700 1.700 9,300 +0.00(+0.00%)
Jul 16, 2010 1.710 1.710 1.700 1.700 635 -0.10(-5.56%)
Jul 15, 2010 1.700 1.800 1.700 1.800 3,200 +0.00(+0.00%)
Jul 14, 2010 1.800 1.830 1.746 1.800 15,822 +0.00(+0.00%)
Jul 13, 2010 1.720 1.800 1.649 1.800 53,209 +0.10(+6.00%)
Jul 12, 2010 1.700 1.700 1.671 1.698 10,376 -0.00(-0.11%)
Jul 09, 2010 1.750 1.750 1.700 1.700 20,305 +0.00(+0.00%)
Jul 08, 2010 1.650 1.870 1.620 1.700 30,539 +0.05(+3.03%)
Jul 07, 2010 1.620 1.740 1.620 1.650 49,440 +0.03(+1.85%)
Jul 06, 2010 1.550 1.650 1.550 1.620 17,461 +0.07(+4.52%)
Jul 02, 2010 1.630 1.680 1.550 1.550 32,529 -0.12(-7.19%)
Jul 01, 2010 1.830 1.840 1.580 1.670 70,661 -0.23(-12.11%)
Jun 30, 2010 1.998 2.000 1.850 1.900 11,561 -0.05(-2.56%)
Jun 29, 2010 2.030 2.040 1.940 1.950 8,374 -0.09(-4.41%)
Jun 25, 2010 2.200 2.200 1.830 2.040 43,724 -0.19(-8.52%)
Jun 24, 2010 2.250 2.250 2.220 2.230 18,203 -0.03(-1.33%)
Jun 23, 2010 2.260 2.360 2.250 2.260 4,608 -0.03(-1.31%)
Jun 22, 2010 2.260 2.290 2.260 2.290 10,500 -0.01(-0.43%)
Jun 21, 2010 2.330 2.350 2.190 2.300 22,186 +0.01(+0.44%)
Jun 18, 2010 2.160 2.300 2.150 2.290 26,821 +0.14(+6.51%)
Jun 17, 2010 2.300 2.300 2.150 2.150 27,048 -0.08(-3.59%)
Jun 16, 2010 2.160 2.249 2.130 2.230 13,894 +0.02(+0.90%)
Jun 15, 2010 2.292 2.292 2.151 2.210 8,790 -0.02(-1.12%)
Jun 14, 2010 2.200 2.359 2.200 2.235 10,650 +0.01(+0.31%)
Jun 11, 2010 2.300 2.300 2.190 2.228 14,249 -0.12(-5.19%)
Jun 10, 2010 2.320 2.390 2.260 2.350 20,201 -0.02(-0.74%)
Jun 09, 2010 2.350 2.410 2.330 2.368 16,169 +0.03(+1.18%)
Jun 08, 2010 2.440 2.450 2.230 2.340 7,877 -0.05(-2.09%)
Jun 07, 2010 2.450 2.490 2.200 2.390 17,723 +0.03(+1.27%)
Jun 04, 2010 2.400 2.424 2.360 2.360 1,534 -0.11(-4.45%)
Jun 03, 2010 2.350 2.490 2.250 2.470 30,301 +0.07(+2.92%)
Jun 02, 2010 2.457 2.470 2.260 2.400 4,346 +0.11(+4.80%)
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.