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

Aehr Test Systems (NQ: AEHR )

11.76 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2010 1.224 1.240 1.200 1.200 15,420 -0.05(-4.00%)
Dec 30, 2010 1.230 1.250 1.210 1.250 4,708 -0.01(-0.79%)
Dec 29, 2010 1.250 1.280 1.200 1.260 21,559 -0.04(-3.08%)
Dec 28, 2010 1.320 1.320 1.250 1.300 20,495 +0.00(+0.00%)
Dec 27, 2010 1.260 1.300 1.200 1.300 50,608 +0.01(+0.78%)
Dec 23, 2010 1.300 1.300 1.250 1.290 9,500 -0.01(-0.77%)
Dec 22, 2010 1.250 1.327 1.250 1.300 10,425 +0.03(+2.36%)
Dec 21, 2010 1.290 1.317 1.250 1.270 32,510 -0.04(-3.05%)
Dec 20, 2010 1.290 1.360 1.290 1.310 17,359 +0.04(+3.15%)
Dec 17, 2010 1.320 1.360 1.250 1.270 66,307 +0.11(+9.48%)
Dec 16, 2010 1.262 1.310 1.120 1.160 89,600 -0.10(-7.94%)
Dec 15, 2010 1.350 1.350 1.260 1.260 22,518 -0.03(-2.33%)
Dec 14, 2010 1.350 1.350 1.270 1.290 56,615 +0.09(+7.50%)
Dec 13, 2010 1.290 1.300 1.190 1.200 70,171 -0.08(-6.25%)
Dec 10, 2010 1.130 1.310 1.130 1.280 280,857 +0.21(+19.53%)
Dec 09, 2010 1.110 1.140 1.070 1.071 22,960 -0.04(-3.52%)
Dec 08, 2010 1.060 1.140 1.060 1.110 1,900 -0.01(-0.89%)
Dec 07, 2010 1.130 1.140 1.110 1.120 35,071 +0.01(+0.90%)
Dec 06, 2010 0.9700 1.120 0.9700 1.110 77,204 +0.15(+15.63%)
Dec 03, 2010 0.9501 1.020 0.9501 0.9600 72,521 +0.01(+1.05%)
Dec 02, 2010 0.9528 1.000 0.9450 0.9500 45,598 +0.01(+1.39%)
Dec 01, 2010 0.9250 0.9980 0.9215 0.9370 59,711 +0.01(+0.75%)
Nov 30, 2010 0.9551 0.9927 0.9300 0.9300 18,153 -0.02(-2.11%)
Nov 29, 2010 0.9700 0.9999 0.9500 0.9500 21,816 -0.00(-0.05%)
Nov 26, 2010 0.9504 0.9505 0.9500 0.9505 9,640 +0.01(+1.12%)
Nov 24, 2010 0.9228 0.9400 0.9400 0.9400 20,807 +0.01(+1.08%)
Nov 23, 2010 0.9200 0.9800 0.9200 0.9300 4,590 +0.00(+0.00%)
Nov 22, 2010 0.9500 0.9700 0.9200 0.9300 18,431 -0.02(-2.11%)
Nov 19, 2010 1.000 1.050 0.9500 0.9500 37,366 -0.05(-5.00%)
Nov 18, 2010 1.000 1.090 1.000 1.000 55,760 +0.00(+0.00%)
Nov 17, 2010 1.000 1.060 1.000 1.000 51,570 +0.03(+3.09%)
Nov 16, 2010 0.9500 0.9999 0.9500 0.9700 25,500 +0.02(+2.11%)
Nov 15, 2010 0.9700 1.040 0.9500 0.9500 27,076 +0.01(+1.06%)
Nov 12, 2010 0.9900 1.000 0.9216 0.9400 52,225 -0.05(-4.65%)
Nov 11, 2010 1.040 1.070 0.9100 0.9858 56,130 -0.05(-5.21%)
Nov 10, 2010 1.050 1.070 1.000 1.040 32,054 -0.03(-2.80%)
Nov 09, 2010 1.110 1.140 1.070 1.070 13,750 -0.02(-1.83%)
Nov 08, 2010 1.080 1.220 1.060 1.090 42,644 +0.01(+0.93%)
Nov 05, 2010 1.140 1.190 1.080 1.080 32,171 -0.02(-1.82%)
Nov 04, 2010 1.120 1.190 1.100 1.100 20,737 -0.02(-1.79%)
Nov 03, 2010 1.180 1.180 1.100 1.120 25,346 -0.05(-4.27%)
Nov 02, 2010 1.220 1.220 1.100 1.170 26,573 +0.02(+1.74%)
Nov 01, 2010 1.200 1.250 1.140 1.150 73,641 -0.05(-4.17%)
Oct 29, 2010 1.230 1.290 1.200 1.200 29,911 -0.02(-1.64%)
Oct 28, 2010 1.310 1.340 1.220 1.220 73,351 -0.10(-7.58%)
Oct 27, 2010 1.380 1.380 1.280 1.320 48,253 +0.14(+11.86%)
Oct 25, 2010 1.220 1.250 1.180 1.180 11,670 -0.04(-3.27%)
Oct 22, 2010 1.190 1.220 1.190 1.220 1,441 +0.03(+2.51%)
Oct 21, 2010 1.200 1.280 1.180 1.190 31,880 -0.06(-4.80%)
Oct 20, 2010 1.200 1.250 1.200 1.250 3,500 +0.05(+4.17%)
Oct 19, 2010 1.210 1.290 1.200 1.200 5,429 -0.03(-2.44%)
Oct 18, 2010 1.280 1.280 1.200 1.230 1,918 -0.02(-1.60%)
Oct 15, 2010 1.190 1.290 1.190 1.250 15,850 +0.06(+5.04%)
Oct 14, 2010 1.220 1.236 1.180 1.190 5,600 -0.01(-0.83%)
Oct 13, 2010 1.220 1.300 1.200 1.200 11,960 -0.02(-1.64%)
Oct 12, 2010 1.300 1.300 1.180 1.220 21,397 -0.08(-6.15%)
Oct 11, 2010 1.330 1.330 1.300 1.300 28,556 -0.02(-1.52%)
Oct 08, 2010 1.320 1.320 1.320 1.320 2,530 +0.00(+0.01%)
Oct 07, 2010 1.330 1.340 1.320 1.320 7,868 -0.03(-2.22%)
Oct 06, 2010 1.350 1.420 1.330 1.350 7,688 +0.00(+0.00%)
Oct 05, 2010 1.580 1.590 1.310 1.350 22,967 -0.03(-2.17%)
Oct 04, 2010 1.440 1.440 1.380 1.380 5,221 -0.05(-3.50%)
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.