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

Aehr Test Systems (NQ: AEHR )

11.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 3.350 3.450 3.300 3.360 95,829 -0.03(-0.88%)
Aug 30, 2017 3.500 3.565 3.300 3.390 122,951 -0.10(-2.87%)
Aug 29, 2017 3.500 3.580 3.401 3.490 71,477 -0.09(-2.51%)
Aug 28, 2017 3.700 3.700 3.470 3.580 30,461 -0.13(-3.50%)
Aug 25, 2017 3.530 3.790 3.330 3.710 72,380 +0.25(+7.23%)
Aug 24, 2017 3.350 3.570 3.310 3.460 105,621 +0.18(+5.49%)
Aug 23, 2017 3.360 3.410 3.160 3.280 95,155 -0.09(-2.67%)
Aug 22, 2017 3.170 3.460 3.160 3.370 82,470 +0.19(+5.97%)
Aug 21, 2017 2.920 3.210 2.870 3.180 73,574 +0.27(+9.28%)
Aug 18, 2017 2.780 3.025 2.620 2.910 148,962 +0.10(+3.56%)
Aug 17, 2017 2.940 3.030 2.780 2.810 124,810 -0.19(-6.33%)
Aug 16, 2017 3.109 3.120 2.940 3.000 94,865 -0.14(-4.46%)
Aug 15, 2017 3.060 3.160 3.030 3.140 61,077 +0.02(+0.64%)
Aug 14, 2017 3.210 3.277 3.020 3.120 91,054 -0.06(-1.89%)
Aug 11, 2017 3.340 3.340 3.120 3.180 73,785 -0.17(-4.93%)
Aug 10, 2017 3.710 3.710 3.320 3.345 62,571 -0.35(-9.59%)
Aug 09, 2017 3.700 3.830 3.630 3.700 63,286 -0.03(-0.80%)
Aug 08, 2017 3.650 3.760 3.620 3.730 30,714 +0.06(+1.63%)
Aug 07, 2017 3.860 3.880 3.650 3.670 144,076 -0.22(-5.66%)
Aug 04, 2017 4.000 4.040 3.840 3.890 53,994 -0.14(-3.47%)
Aug 03, 2017 3.970 4.030 3.935 4.030 41,965 +0.07(+1.77%)
Aug 02, 2017 4.053 4.080 3.900 3.960 111,966 -0.08(-1.86%)
Aug 01, 2017 4.050 4.060 3.980 4.035 51,817 -0.00(-0.12%)
Jul 31, 2017 4.090 4.090 3.930 4.040 25,955 -0.01(-0.25%)
Jul 28, 2017 3.950 4.120 3.850 4.050 225,967 +0.09(+2.27%)
Jul 27, 2017 4.134 4.145 3.900 3.960 34,327 -0.14(-3.41%)
Jul 26, 2017 4.230 4.334 4.080 4.100 51,093 -0.08(-1.91%)
Jul 25, 2017 4.030 4.220 4.020 4.180 137,045 +0.15(+3.72%)
Jul 24, 2017 4.040 4.100 4.000 4.030 74,093 -0.02(-0.49%)
Jul 21, 2017 4.050 4.060 3.920 4.050 41,448 -0.03(-0.74%)
Jul 20, 2017 4.100 3.930 4.080 111,821 +0.27(+7.09%)
Jul 19, 2017 3.850 3.881 3.700 3.810 161,883 +0.03(+0.79%)
Jul 18, 2017 3.830 3.830 3.660 3.780 183,537 +0.00(+0.00%)
Jul 17, 2017 3.910 3.920 3.750 3.780 93,202 -0.13(-3.32%)
Jul 14, 2017 3.990 4.030 3.820 3.910 35,980 -0.08(-2.01%)
Jul 13, 2017 4.000 4.070 3.950 3.990 69,517 -0.02(-0.50%)
Jul 12, 2017 4.050 4.149 3.960 4.010 33,104 +0.08(+2.04%)
Jul 11, 2017 3.940 4.140 3.860 3.930 139,090 -0.02(-0.51%)
Jul 10, 2017 3.850 3.950 3.730 3.950 49,422 +0.07(+1.80%)
Jul 07, 2017 3.850 3.880 3.728 3.880 19,041 +0.06(+1.57%)
Jul 06, 2017 3.890 3.890 3.720 3.820 76,938 -0.07(-1.80%)
Jul 05, 2017 3.620 3.900 3.600 3.890 89,601 +0.19(+5.14%)
Jul 03, 2017 3.695 3.710 3.600 3.700 7,026 -0.05(-1.33%)
Jun 30, 2017 3.749 3.840 3.700 3.750 69,037 -0.07(-1.83%)
Jun 29, 2017 3.800 3.830 3.700 3.820 30,614 +0.00(+0.00%)
Jun 28, 2017 4.040 4.040 3.800 3.820 29,688 -0.12(-3.05%)
Jun 27, 2017 4.050 4.050 3.830 3.940 35,905 -0.10(-2.48%)
Jun 26, 2017 3.950 4.090 3.789 4.040 98,786 +0.14(+3.59%)
Jun 23, 2017 3.940 3.900 261,444 +0.36(+10.17%)
Jun 22, 2017 3.550 3.610 3.480 3.540 95,973 -0.05(-1.39%)
Jun 21, 2017 3.600 3.640 3.505 3.590 76,108 -0.06(-1.64%)
Jun 20, 2017 3.680 3.700 3.500 3.650 76,162 -0.06(-1.62%)
Jun 19, 2017 3.801 3.810 3.610 3.710 36,769 -0.03(-0.80%)
Jun 16, 2017 3.700 3.820 3.685 3.740 146,428 +0.03(+0.81%)
Jun 15, 2017 3.850 3.910 3.610 3.710 34,196 -0.21(-5.36%)
Jun 14, 2017 3.880 3.970 3.770 3.920 53,720 +0.09(+2.35%)
Jun 13, 2017 3.750 3.870 3.740 3.830 41,296 +0.01(+0.26%)
Jun 12, 2017 3.920 4.030 3.750 3.820 151,292 -0.16(-4.02%)
Jun 09, 2017 4.109 4.110 3.900 3.980 79,400 -0.04(-1.00%)
Jun 08, 2017 4.060 4.130 3.990 4.020 87,055 -0.05(-1.23%)
Jun 07, 2017 4.120 4.230 4.020 4.070 106,987 -0.07(-1.69%)
Jun 06, 2017 4.310 4.310 4.000 4.140 76,034 -0.21(-4.83%)
Jun 05, 2017 4.400 4.400 4.120 4.350 67,175 +0.02(+0.46%)
Jun 02, 2017 4.540 4.540 4.280 4.330 56,342 -0.14(-3.13%)
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.