Skip to main content

Aehr Test Systems (NQ: AEHR )

12.15 -0.31 (-2.45%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.800 1.860 1.770 1.780 45,609 -0.02(-1.11%)
Aug 28, 2020 1.780 1.860 1.760 1.800 65,000 +0.00(+0.00%)
Aug 27, 2020 1.780 1.880 1.780 1.800 19,993 +0.01(+0.56%)
Aug 26, 2020 1.880 1.880 1.775 1.790 35,392 -0.07(-3.76%)
Aug 25, 2020 1.840 1.890 1.830 1.860 14,033 +0.03(+1.64%)
Aug 24, 2020 1.900 1.910 1.800 1.830 59,032 -0.07(-3.68%)
Aug 21, 2020 1.910 1.924 1.880 1.900 70,400 -0.01(-0.52%)
Aug 20, 2020 1.900 1.940 1.900 1.910 50,944 -0.04(-2.05%)
Aug 19, 2020 1.940 1.970 1.900 1.950 45,399 +0.01(+0.52%)
Aug 18, 2020 2.060 2.060 1.930 1.940 95,410 -0.11(-5.37%)
Aug 17, 2020 2.090 2.100 2.030 2.050 39,402 -0.01(-0.49%)
Aug 14, 2020 2.130 2.130 2.050 2.060 46,500 -0.05(-2.37%)
Aug 13, 2020 2.100 2.140 2.060 2.110 38,090 +0.02(+0.96%)
Aug 12, 2020 2.130 2.150 2.060 2.090 70,361 -0.04(-1.88%)
Aug 11, 2020 2.130 2.150 2.100 2.130 18,327 +0.01(+0.47%)
Aug 10, 2020 2.100 2.140 2.070 2.120 42,677 +0.00(+0.00%)
Aug 07, 2020 2.240 2.255 2.120 2.120 83,200 -0.14(-6.05%)
Aug 06, 2020 2.270 2.290 2.210 2.256 32,000 -0.01(-0.59%)
Aug 05, 2020 2.200 2.350 2.150 2.270 221,301 +0.12(+5.58%)
Aug 04, 2020 2.050 2.150 2.010 2.150 83,697 +0.14(+6.97%)
Aug 03, 2020 2.040 2.070 1.970 2.010 56,439 -0.04(-1.95%)
Jul 31, 2020 2.060 2.090 2.040 2.050 26,000 -0.02(-0.97%)
Jul 30, 2020 2.070 2.135 2.040 2.070 27,680 +0.00(+0.00%)
Jul 29, 2020 2.040 2.120 2.020 2.070 26,029 +0.00(+0.00%)
Jul 28, 2020 2.090 2.150 2.060 2.070 33,968 -0.03(-1.43%)
Jul 27, 2020 2.220 2.220 2.100 2.100 26,956 -0.10(-4.55%)
Jul 24, 2020 2.170 2.240 2.150 2.200 20,100 +0.01(+0.46%)
Jul 23, 2020 2.060 2.320 2.026 2.190 206,498 +0.10(+4.78%)
Jul 22, 2020 2.090 2.100 2.010 2.090 46,839 -0.01(-0.48%)
Jul 21, 2020 1.890 2.130 1.820 2.100 168,791 +0.19(+9.95%)
Jul 20, 2020 2.060 2.060 1.790 1.910 236,678 -0.18(-8.61%)
Jul 17, 2020 2.040 2.180 1.880 2.090 681,900 -0.35(-14.34%)
Jul 16, 2020 2.060 2.490 2.030 2.440 971,689 +0.39(+19.02%)
Jul 15, 2020 1.870 2.050 1.870 2.050 107,255 +0.19(+9.93%)
Jul 14, 2020 1.900 1.900 1.850 1.865 72,251 -0.04(-1.85%)
Jul 13, 2020 1.970 2.020 1.900 1.900 70,803 -0.05(-2.56%)
Jul 10, 2020 1.950 1.960 1.900 1.950 33,700 +0.03(+1.56%)
Jul 09, 2020 1.940 1.940 1.890 1.920 31,323 -0.02(-1.03%)
Jul 08, 2020 1.930 1.955 1.900 1.940 38,685 +0.02(+1.04%)
Jul 07, 2020 1.900 1.940 1.890 1.920 32,032 +0.02(+1.05%)
Jul 06, 2020 1.950 2.030 1.870 1.900 45,781 +0.02(+1.07%)
Jul 02, 2020 1.960 1.971 1.875 1.880 49,900 -0.06(-3.10%)
Jul 01, 2020 1.950 2.030 1.910 1.940 30,236 -0.02(-0.77%)
Jun 30, 2020 1.970 2.020 1.900 1.955 47,860 -0.01(-0.76%)
Jun 29, 2020 1.970 2.150 1.970 1.970 252,869 +0.01(+0.51%)
Jun 26, 2020 1.960 1.960 1.870 1.960 47,100 +0.06(+3.16%)
Jun 25, 2020 1.910 1.930 1.870 1.900 44,581 -0.02(-1.04%)
Jun 24, 2020 1.980 1.980 1.880 1.920 11,244 -0.03(-1.54%)
Jun 23, 2020 2.010 2.020 1.940 1.950 14,333 -0.03(-1.52%)
Jun 22, 2020 2.010 2.029 1.970 1.980 29,897 +0.00(+0.00%)
Jun 19, 2020 2.040 2.050 1.960 1.980 40,000 -0.05(-2.46%)
Jun 18, 2020 2.030 2.050 2.020 2.030 37,660 +0.01(+0.50%)
Jun 17, 2020 2.060 2.100 2.020 2.020 49,744 -0.06(-2.88%)
Jun 16, 2020 2.180 2.240 2.040 2.080 128,692 -0.04(-1.89%)
Jun 15, 2020 1.920 2.150 1.870 2.120 94,171 +0.19(+9.84%)
Jun 12, 2020 1.780 1.940 1.670 1.930 76,500 +0.09(+4.89%)
Jun 11, 2020 1.900 1.930 1.810 1.840 34,503 -0.19(-9.36%)
Jun 10, 2020 1.975 2.060 1.935 2.030 56,741 +0.00(+0.00%)
Jun 09, 2020 1.970 2.040 1.890 2.030 101,354 +0.07(+3.57%)
Jun 08, 2020 1.990 1.990 1.910 1.960 55,815 +0.03(+1.55%)
Jun 05, 2020 1.860 1.970 1.830 1.930 99,900 +0.01(+0.52%)
Jun 04, 2020 1.850 1.920 1.800 1.920 53,938 +0.07(+3.78%)
Jun 03, 2020 1.930 2.060 1.750 1.850 229,859 -0.04(-2.12%)
Jun 02, 2020 1.670 1.890 1.630 1.890 190,718 +0.26(+15.95%)
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.