Skip to main content

Aehr Test Systems (NQ: AEHR )

16.10 -1.00 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 18.00 18.41 16.99 17.10 1,843,862 +0.15(+0.88%)
Feb 20, 2024 17.50 17.77 16.58 16.95 1,205,966 -0.74(-4.18%)
Feb 16, 2024 18.14 18.54 17.55 17.69 1,100,516 -0.46(-2.53%)
Feb 15, 2024 18.95 19.06 17.82 18.15 1,381,188 -0.63(-3.35%)
Feb 14, 2024 17.50 18.80 17.40 18.78 1,571,941 +1.76(+10.34%)
Feb 13, 2024 16.90 17.63 16.65 17.02 1,430,750 -1.09(-5.99%)
Feb 12, 2024 17.40 18.33 17.39 18.11 1,658,031 +0.89(+5.20%)
Feb 09, 2024 16.97 17.49 16.78 17.21 1,693,559 +0.38(+2.26%)
Feb 08, 2024 15.40 17.28 15.27 16.83 2,198,951 +1.47(+9.57%)
Feb 07, 2024 15.13 15.65 14.77 15.36 1,234,014 +0.33(+2.20%)
Feb 06, 2024 14.86 15.05 14.56 15.03 866,367 +0.33(+2.24%)
Feb 05, 2024 15.06 15.21 14.54 14.70 1,009,671 -0.36(-2.39%)
Feb 02, 2024 14.93 15.44 14.78 15.06 1,142,910 -0.04(-0.26%)
Feb 01, 2024 15.10 15.14 14.63 15.10 1,467,494 +0.25(+1.68%)
Jan 31, 2024 15.60 15.70 14.85 14.85 1,916,134 -0.95(-6.01%)
Jan 30, 2024 16.00 16.05 15.23 15.80 1,508,358 -0.39(-2.41%)
Jan 29, 2024 15.83 16.22 15.53 16.19 1,108,622 +0.43(+2.73%)
Jan 26, 2024 16.34 16.44 15.62 15.76 1,623,292 -0.59(-3.61%)
Jan 25, 2024 17.25 17.40 16.06 16.35 1,750,018 -0.58(-3.45%)
Jan 24, 2024 17.11 17.80 16.38 16.93 3,147,958 +0.18(+1.10%)
Jan 23, 2024 16.64 17.38 16.31 16.75 1,695,941 +0.36(+2.20%)
Jan 22, 2024 16.79 17.29 16.21 16.39 2,052,389 -0.21(-1.27%)
Jan 19, 2024 17.14 17.16 16.59 16.60 2,979,566 -0.52(-3.04%)
Jan 18, 2024 17.70 17.94 16.97 17.12 1,403,485 -0.02(-0.12%)
Jan 17, 2024 16.98 17.39 16.71 17.14 1,347,712 -0.15(-0.87%)
Jan 16, 2024 17.30 18.32 17.05 17.29 1,854,957 -0.18(-1.03%)
Jan 12, 2024 18.19 18.60 17.28 17.47 2,528,067 -0.76(-4.17%)
Jan 11, 2024 18.74 19.25 17.60 18.23 3,961,511 -0.36(-1.94%)
Jan 10, 2024 18.77 20.29 18.27 18.59 9,411,002 -3.76(-16.82%)
Jan 09, 2024 21.84 23.09 21.15 22.35 3,818,680 +0.34(+1.54%)
Jan 08, 2024 22.70 23.00 21.47 22.01 2,089,599 -0.48(-2.13%)
Jan 05, 2024 22.36 23.07 22.19 22.49 930,527 -0.08(-0.35%)
Jan 04, 2024 22.69 23.45 22.22 22.57 1,100,637 -0.50(-2.17%)
Jan 03, 2024 24.20 24.20 22.54 23.07 2,503,587 -1.88(-7.54%)
Jan 02, 2024 26.30 26.30 24.60 24.95 1,262,929 -1.58(-5.96%)
Dec 29, 2023 27.91 27.91 25.94 26.53 1,235,055 -1.35(-4.84%)
Dec 28, 2023 28.90 28.95 27.73 27.88 617,492 -1.02(-3.51%)
Dec 27, 2023 29.72 30.00 28.40 28.89 607,129 -0.41(-1.42%)
Dec 26, 2023 28.27 29.46 27.86 29.31 606,107 +1.11(+3.94%)
Dec 22, 2023 28.70 28.70 27.75 28.20 448,724 -0.13(-0.46%)
Dec 21, 2023 28.50 29.10 27.46 28.33 698,325 +1.05(+3.85%)
Dec 20, 2023 28.13 29.36 27.12 27.28 1,103,017 -1.05(-3.71%)
Dec 19, 2023 28.16 29.09 27.88 28.33 709,208 +0.40(+1.43%)
Dec 18, 2023 27.64 28.91 27.45 27.93 1,077,916 +0.29(+1.05%)
Dec 15, 2023 30.05 30.11 27.45 27.64 1,640,869 -2.25(-7.53%)
Dec 14, 2023 28.90 30.50 28.10 29.89 2,195,713 +3.02(+11.24%)
Dec 13, 2023 25.28 27.30 24.89 26.87 881,211 +1.63(+6.46%)
Dec 12, 2023 25.76 25.76 24.51 25.24 729,833 -0.52(-2.02%)
Dec 11, 2023 25.62 26.58 25.10 25.76 1,068,510 -0.13(-0.50%)
Dec 08, 2023 24.73 26.02 24.60 25.89 796,697 +1.17(+4.73%)
Dec 07, 2023 24.36 24.76 23.85 24.72 521,636 +0.49(+2.02%)
Dec 06, 2023 25.38 25.94 24.18 24.23 749,981 -0.61(-2.46%)
Dec 05, 2023 24.59 25.37 23.94 24.84 901,842 +0.15(+0.61%)
Dec 04, 2023 23.80 25.75 23.54 24.69 1,074,380 +0.61(+2.53%)
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.