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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 2.620 2.620 2.500 2.550 180,365 -0.06(-2.30%)
Nov 29, 2017 2.790 2.890 2.610 2.610 190,071 -0.16(-5.78%)
Nov 28, 2017 2.790 2.855 2.730 2.770 120,741 -0.02(-0.72%)
Nov 27, 2017 2.890 2.930 2.780 2.790 127,275 -0.14(-4.78%)
Nov 24, 2017 2.930 2.950 2.910 2.930 11,236 +0.01(+0.34%)
Nov 22, 2017 3.000 3.010 2.920 2.920 106,770 -0.04(-1.35%)
Nov 21, 2017 3.140 3.140 2.950 2.960 102,704 -0.11(-3.58%)
Nov 20, 2017 3.190 3.203 2.960 3.070 79,692 -0.12(-3.76%)
Nov 17, 2017 3.295 3.295 3.100 3.190 36,904 -0.08(-2.45%)
Nov 16, 2017 3.040 3.290 3.040 3.270 210,034 +0.23(+7.57%)
Nov 15, 2017 3.150 3.163 3.020 3.040 51,750 -0.09(-2.88%)
Nov 14, 2017 3.100 3.170 3.030 3.130 30,811 +0.03(+0.97%)
Nov 13, 2017 3.110 3.180 3.100 3.100 30,378 -0.02(-0.64%)
Nov 10, 2017 3.130 3.180 3.110 3.120 43,368 +0.03(+0.97%)
Nov 09, 2017 3.210 3.210 3.067 3.090 42,698 -0.15(-4.63%)
Nov 08, 2017 3.390 3.460 3.231 3.240 63,203 -0.16(-4.71%)
Nov 07, 2017 3.543 3.568 3.350 3.400 58,474 -0.11(-3.13%)
Nov 06, 2017 3.590 3.602 3.460 3.510 66,353 -0.02(-0.57%)
Nov 03, 2017 3.480 3.540 3.450 3.530 28,032 +0.10(+2.92%)
Nov 02, 2017 3.470 3.470 3.370 3.430 29,954 -0.03(-0.87%)
Nov 01, 2017 3.603 3.603 3.450 3.460 18,387 -0.15(-4.16%)
Oct 31, 2017 3.428 3.630 3.420 3.610 51,587 +0.17(+4.94%)
Oct 30, 2017 3.540 3.540 3.410 3.440 24,788 -0.10(-2.82%)
Oct 27, 2017 3.460 3.630 3.429 3.540 52,005 +0.08(+2.31%)
Oct 26, 2017 3.670 3.700 3.430 3.460 52,555 -0.19(-5.21%)
Oct 25, 2017 3.610 3.710 3.530 3.650 73,926 -0.01(-0.27%)
Oct 24, 2017 3.686 3.750 3.574 3.660 59,311 -0.06(-1.61%)
Oct 23, 2017 3.890 3.900 3.680 3.720 74,982 -0.10(-2.62%)
Oct 20, 2017 3.630 3.954 3.630 3.820 135,552 +0.25(+7.15%)
Oct 19, 2017 3.500 3.620 3.441 3.565 63,318 +0.02(+0.42%)
Oct 18, 2017 3.460 3.632 3.400 3.550 38,903 +0.09(+2.60%)
Oct 17, 2017 3.500 3.600 3.410 3.460 29,602 -0.07(-1.98%)
Oct 16, 2017 3.740 3.740 3.480 3.530 63,132 -0.14(-3.81%)
Oct 13, 2017 3.650 3.700 3.630 3.670 22,388 +0.04(+1.10%)
Oct 12, 2017 3.610 3.730 3.580 3.630 38,050 +0.01(+0.28%)
Oct 11, 2017 3.680 3.700 3.610 3.620 27,323 -0.06(-1.63%)
Oct 10, 2017 3.750 3.772 3.570 3.680 77,018 -0.04(-1.08%)
Oct 09, 2017 3.700 3.740 3.650 3.720 32,832 +0.02(+0.54%)
Oct 06, 2017 3.650 3.760 3.650 3.700 31,464 -0.02(-0.54%)
Oct 05, 2017 3.670 3.780 3.638 3.720 49,949 +0.03(+0.81%)
Oct 04, 2017 3.700 3.730 3.600 3.690 91,305 -0.08(-2.12%)
Oct 03, 2017 3.900 3.900 3.740 3.770 73,997 -0.13(-3.33%)
Oct 02, 2017 4.100 4.100 3.750 3.900 151,373 -0.19(-4.65%)
Sep 29, 2017 4.000 4.098 3.650 4.090 481,224 +0.57(+16.19%)
Sep 28, 2017 3.440 3.600 3.440 3.520 301,549 +0.35(+11.04%)
Sep 27, 2017 3.080 3.180 3.080 3.170 150,074 +0.12(+3.93%)
Sep 26, 2017 3.070 3.100 3.010 3.050 136,952 -0.02(-0.65%)
Sep 25, 2017 3.350 3.350 3.060 3.070 91,625 -0.29(-8.63%)
Sep 22, 2017 3.340 3.410 3.300 3.360 51,388 +0.02(+0.60%)
Sep 21, 2017 3.420 3.470 3.260 3.340 112,873 -0.13(-3.75%)
Sep 20, 2017 3.500 3.571 3.470 3.470 63,558 -0.06(-1.70%)
Sep 19, 2017 3.500 3.530 3.420 3.530 50,709 +0.01(+0.28%)
Sep 18, 2017 3.450 3.570 3.420 3.520 66,626 +0.02(+0.57%)
Sep 15, 2017 3.420 3.520 3.420 3.500 24,195 +0.05(+1.45%)
Sep 14, 2017 3.650 3.650 3.410 3.450 52,718 -0.13(-3.63%)
Sep 13, 2017 3.400 3.679 3.270 3.580 235,080 +0.18(+5.29%)
Sep 12, 2017 3.240 3.410 3.220 3.400 100,392 +0.10(+3.03%)
Sep 11, 2017 3.270 3.350 3.190 3.300 93,496 +0.04(+1.23%)
Sep 08, 2017 3.174 3.300 3.120 3.260 62,285 +0.09(+2.84%)
Sep 07, 2017 3.200 3.215 3.060 3.170 107,683 -0.06(-1.86%)
Sep 06, 2017 3.350 3.350 3.200 3.230 63,896 -0.09(-2.71%)
Sep 05, 2017 3.330 3.350 3.230 3.320 76,902 -0.02(-0.60%)
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.