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

Aehr Test Systems (NQ: AEHR )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 14.79 14.79 14.10 14.54 898,008 -0.04(-0.27%)
Aug 30, 2022 15.85 15.87 14.10 14.58 1,773,568 -1.03(-6.60%)
Aug 29, 2022 16.11 16.73 15.51 15.61 1,698,933 -1.17(-6.97%)
Aug 26, 2022 18.08 18.45 16.71 16.78 1,523,109 -1.34(-7.40%)
Aug 25, 2022 16.76 18.40 16.32 18.12 1,834,361 +1.47(+8.83%)
Aug 24, 2022 18.24 19.43 16.52 16.65 2,671,677 -1.57(-8.62%)
Aug 23, 2022 17.86 18.63 17.23 18.22 1,935,987 +0.67(+3.82%)
Aug 22, 2022 16.30 18.03 16.05 17.55 1,592,858 +0.63(+3.72%)
Aug 19, 2022 16.85 17.26 16.47 16.92 972,484 -0.47(-2.70%)
Aug 18, 2022 16.90 18.37 16.90 17.39 1,551,373 +0.52(+3.08%)
Aug 17, 2022 17.26 17.36 16.30 16.87 856,821 -0.38(-2.20%)
Aug 16, 2022 18.51 18.77 16.61 17.25 1,307,883 -1.25(-6.76%)
Aug 15, 2022 17.68 18.77 17.44 18.50 1,139,540 +0.74(+4.17%)
Aug 12, 2022 16.91 18.25 16.51 17.76 1,080,539 +1.33(+8.09%)
Aug 11, 2022 17.70 18.12 15.90 16.43 1,804,504 -1.59(-8.82%)
Aug 10, 2022 17.00 18.29 16.47 18.02 1,654,645 +1.41(+8.49%)
Aug 09, 2022 16.12 16.78 15.07 16.61 2,481,831 +1.67(+11.18%)
Aug 08, 2022 15.38 15.88 14.67 14.94 1,172,338 +0.01(+0.07%)
Aug 05, 2022 14.31 15.48 14.28 14.93 1,283,341 +0.05(+0.34%)
Aug 04, 2022 14.17 14.89 13.60 14.88 1,282,426 +0.71(+5.01%)
Aug 03, 2022 13.85 14.69 13.37 14.17 2,007,107 +0.58(+4.27%)
Aug 02, 2022 12.19 13.75 12.01 13.59 1,697,533 +1.22(+9.86%)
Aug 01, 2022 11.38 13.27 11.23 12.37 2,508,628 +0.96(+8.41%)
Jul 29, 2022 11.27 11.53 11.01 11.41 539,038 +0.03(+0.26%)
Jul 28, 2022 11.23 11.64 10.54 11.38 781,878 +0.26(+2.34%)
Jul 27, 2022 10.20 11.53 10.20 11.12 1,118,092 +0.95(+9.34%)
Jul 26, 2022 10.73 10.73 10.03 10.17 573,507 -0.59(-5.48%)
Jul 25, 2022 11.35 11.55 10.51 10.76 926,407 -0.71(-6.19%)
Jul 22, 2022 12.16 12.16 11.11 11.47 1,036,657 -0.67(-5.52%)
Jul 21, 2022 11.95 13.00 11.40 12.14 2,754,050 +0.30(+2.53%)
Jul 20, 2022 9.580 11.96 9.230 11.84 4,152,537 +2.64(+28.70%)
Jul 19, 2022 8.580 9.383 8.530 9.200 973,994 +0.86(+10.31%)
Jul 18, 2022 8.250 8.820 8.250 8.340 386,636 +0.15(+1.83%)
Jul 15, 2022 8.100 8.260 7.780 8.190 292,838 +0.19(+2.37%)
Jul 14, 2022 8.000 8.150 7.580 8.000 367,848 +0.01(+0.13%)
Jul 13, 2022 7.210 8.320 7.110 7.990 587,779 +0.60(+8.12%)
Jul 12, 2022 7.360 7.470 7.000 7.390 421,522 +0.05(+0.68%)
Jul 11, 2022 7.500 7.680 7.210 7.340 455,094 -0.20(-2.65%)
Jul 08, 2022 7.390 7.770 7.270 7.540 295,171 +0.08(+1.07%)
Jul 07, 2022 7.130 7.646 7.130 7.460 348,754 +0.48(+6.88%)
Jul 06, 2022 7.190 7.210 6.960 6.980 218,094 -0.19(-2.65%)
Jul 05, 2022 6.830 7.190 6.710 7.170 246,799 +0.23(+3.31%)
Jul 01, 2022 7.380 7.440 6.790 6.940 434,879 -0.56(-7.47%)
Jun 30, 2022 7.410 7.700 7.350 7.500 207,269 -0.11(-1.45%)
Jun 29, 2022 7.640 7.650 7.390 7.610 216,113 -0.21(-2.69%)
Jun 28, 2022 8.000 8.059 7.660 7.820 230,863 -0.14(-1.76%)
Jun 27, 2022 8.180 8.240 7.875 7.960 186,556 -0.12(-1.49%)
Jun 24, 2022 7.800 8.280 7.800 8.080 260,438 +0.40(+5.21%)
Jun 23, 2022 7.700 7.800 7.425 7.680 233,265 +0.01(+0.13%)
Jun 22, 2022 7.810 7.978 7.630 7.670 186,264 -0.26(-3.28%)
Jun 21, 2022 7.910 8.160 7.760 7.930 218,798 +0.26(+3.39%)
Jun 17, 2022 7.530 7.787 7.421 7.670 236,264 +0.27(+3.65%)
Jun 16, 2022 7.610 7.790 7.250 7.400 260,713 -0.68(-8.42%)
Jun 15, 2022 7.920 8.370 7.810 8.080 209,205 +0.35(+4.53%)
Jun 14, 2022 7.680 7.810 7.560 7.730 182,319 +0.14(+1.84%)
Jun 13, 2022 7.890 8.031 7.530 7.590 341,974 -0.79(-9.43%)
Jun 10, 2022 8.430 8.575 8.080 8.380 313,813 -0.27(-3.12%)
Jun 09, 2022 8.890 9.120 8.630 8.650 216,594 -0.39(-4.31%)
Jun 08, 2022 9.260 9.385 8.870 9.040 231,491 -0.24(-2.59%)
Jun 07, 2022 9.000 9.379 8.960 9.280 277,660 +0.07(+0.76%)
Jun 06, 2022 9.760 9.850 9.140 9.210 343,600 -0.12(-1.29%)
Jun 03, 2022 9.270 9.389 8.850 9.330 310,449 -0.22(-2.30%)
Jun 02, 2022 8.670 9.570 8.670 9.550 446,891 +0.81(+9.27%)
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.