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, 2007 6.090 6.090 5.850 6.030 4,150 +0.06(+1.01%)
Nov 29, 2007 5.890 6.090 5.870 5.970 900 +0.12(+2.05%)
Nov 28, 2007 5.470 5.860 5.460 5.850 7,057 +0.07(+1.21%)
Nov 27, 2007 5.550 5.840 5.410 5.780 7,335 -0.06(-1.03%)
Nov 26, 2007 5.830 5.850 5.448 5.840 3,498 +0.11(+1.92%)
Nov 23, 2007 5.570 5.730 5.570 5.730 3,640 +0.18(+3.24%)
Nov 21, 2007 5.810 5.990 5.550 5.550 4,610 -0.41(-6.88%)
Nov 20, 2007 6.100 6.300 5.840 5.960 27,475 -0.14(-2.30%)
Nov 19, 2007 6.420 6.420 6.100 6.100 10,225 -0.25(-3.94%)
Nov 16, 2007 6.590 6.950 6.350 6.350 5,664 -0.26(-3.93%)
Nov 15, 2007 6.270 6.610 6.270 6.610 3,625 +0.14(+2.16%)
Nov 14, 2007 6.310 6.570 6.310 6.470 2,828 +0.09(+1.41%)
Nov 13, 2007 6.480 6.500 6.380 6.380 1,118 -0.10(-1.54%)
Nov 12, 2007 6.350 6.480 6.350 6.480 2,200 -0.07(-1.07%)
Nov 09, 2007 6.260 6.880 6.250 6.550 4,083 +0.06(+0.92%)
Nov 08, 2007 6.670 6.760 6.270 6.490 9,506 -0.08(-1.22%)
Nov 07, 2007 6.990 6.990 6.570 6.570 2,173 -0.04(-0.61%)
Nov 06, 2007 6.700 6.800 6.570 6.610 1,669 -0.14(-2.07%)
Nov 05, 2007 6.760 6.780 6.750 6.750 6,276 -0.20(-2.88%)
Nov 02, 2007 7.050 7.170 6.550 6.950 19,972 -0.11(-1.56%)
Nov 01, 2007 7.200 7.240 7.060 7.060 7,400 -0.14(-1.94%)
Oct 31, 2007 7.350 7.350 7.170 7.200 2,400 -0.08(-1.10%)
Oct 30, 2007 7.480 7.480 7.260 7.280 3,620 -0.21(-2.80%)
Oct 29, 2007 7.500 7.500 7.340 7.490 6,245 +0.14(+1.90%)
Oct 26, 2007 7.260 7.350 7.260 7.350 5,224 -0.14(-1.87%)
Oct 25, 2007 7.220 7.500 7.190 7.490 2,700 +0.29(+4.03%)
Oct 24, 2007 7.440 7.500 7.200 7.200 18,200 -0.20(-2.70%)
Oct 23, 2007 7.290 7.500 7.210 7.400 9,304 +0.20(+2.78%)
Oct 22, 2007 7.350 7.350 7.200 7.200 1,200 -0.05(-0.69%)
Oct 19, 2007 7.280 7.350 7.250 7.250 3,380 -0.13(-1.76%)
Oct 18, 2007 7.360 7.380 7.200 7.380 4,070 +0.12(+1.65%)
Oct 17, 2007 7.250 7.430 7.250 7.260 1,800 +0.11(+1.54%)
Oct 16, 2007 7.250 7.370 7.120 7.150 9,642 -0.10(-1.38%)
Oct 15, 2007 7.510 7.510 7.070 7.250 11,123 -0.26(-3.46%)
Oct 12, 2007 7.510 7.620 7.510 7.510 9,870 -0.11(-1.44%)
Oct 11, 2007 7.500 7.620 7.480 7.620 11,759 +0.12(+1.60%)
Oct 10, 2007 7.480 7.500 7.450 7.500 4,517 +0.00(+0.00%)
Oct 09, 2007 7.520 7.550 7.430 7.500 20,932 -0.01(-0.13%)
Oct 08, 2007 7.570 7.590 7.250 7.510 5,074 -0.03(-0.40%)
Oct 05, 2007 7.460 7.600 7.220 7.540 11,764 +0.22(+3.01%)
Oct 04, 2007 7.490 7.600 7.220 7.320 10,366 -0.13(-1.74%)
Oct 03, 2007 7.530 7.550 7.310 7.450 8,908 -0.03(-0.40%)
Oct 02, 2007 7.200 7.610 7.150 7.480 26,270 +0.25(+3.46%)
Oct 01, 2007 7.400 7.400 7.080 7.230 7,926 -0.16(-2.17%)
Sep 28, 2007 7.490 7.490 7.050 7.390 27,820 -0.05(-0.67%)
Sep 27, 2007 7.370 7.620 7.100 7.440 40,054 +0.04(+0.54%)
Sep 26, 2007 7.390 7.400 7.020 7.400 22,055 +0.01(+0.13%)
Sep 25, 2007 7.200 7.480 7.200 7.390 18,431 +0.04(+0.54%)
Sep 24, 2007 7.300 7.350 7.100 7.350 17,155 +0.12(+1.66%)
Sep 21, 2007 7.020 7.230 7.010 7.230 7,764 +0.23(+3.29%)
Sep 20, 2007 6.990 7.000 6.955 7.000 6,980 +0.20(+2.94%)
Sep 19, 2007 6.490 6.800 6.420 6.800 4,300 +0.00(+0.00%)
Sep 18, 2007 6.660 6.830 6.600 6.800 11,696 -0.18(-2.58%)
Sep 17, 2007 7.000 7.000 6.410 6.980 14,348 -0.02(-0.29%)
Sep 14, 2007 6.950 7.010 6.920 7.000 26,905 +0.08(+1.16%)
Sep 13, 2007 6.900 6.950 6.900 6.920 2,960 +0.07(+1.02%)
Sep 12, 2007 6.840 6.850 6.830 6.850 300 +0.02(+0.29%)
Sep 11, 2007 6.790 6.850 6.790 6.830 3,521 +0.16(+2.40%)
Sep 10, 2007 6.660 6.670 6.600 6.670 700 -0.04(-0.60%)
Sep 07, 2007 6.690 6.710 6.690 6.710 3,100 +0.05(+0.75%)
Sep 06, 2007 6.770 6.820 6.660 6.660 14,400 -0.09(-1.33%)
Sep 05, 2007 6.800 6.800 6.750 6.750 8,800 -0.09(-1.32%)
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.