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 (%)
Apr 30, 2009 0.9000 1.080 0.8990 1.030 233,783 +0.13(+14.43%)
Apr 29, 2009 0.9000 0.9200 0.8800 0.9000 54,595 +0.01(+1.17%)
Apr 28, 2009 0.8600 0.8900 0.8501 0.8896 57,291 +0.02(+2.25%)
Apr 27, 2009 0.9000 0.9000 0.8500 0.8700 18,132 +0.00(+0.00%)
Apr 24, 2009 0.8900 0.9000 0.8300 0.8700 30,450 +0.03(+3.57%)
Apr 23, 2009 0.8917 0.9000 0.8300 0.8400 17,554 -0.05(-5.62%)
Apr 22, 2009 0.8600 0.9200 0.8500 0.8900 38,594 +0.04(+4.47%)
Apr 21, 2009 0.8208 0.8600 0.8200 0.8519 29,326 -0.01(-0.94%)
Apr 20, 2009 0.9000 0.9000 0.8300 0.8600 30,850 -0.03(-3.37%)
Apr 17, 2009 0.8900 0.9100 0.8500 0.8900 21,295 +0.00(+0.00%)
Apr 16, 2009 0.8900 0.8900 0.8601 0.8900 36,470 +0.03(+3.49%)
Apr 15, 2009 0.8600 0.8600 0.8000 0.8600 61,508 +0.00(+0.00%)
Apr 14, 2009 0.8900 0.8900 0.8600 0.8600 36,216 +0.00(+0.00%)
Apr 13, 2009 0.9000 0.9002 0.8500 0.8600 19,412 -0.01(-1.15%)
Apr 09, 2009 0.8684 0.9300 0.8500 0.8700 49,560 +0.02(+2.35%)
Apr 08, 2009 0.9600 0.9600 0.8500 0.8500 69,040 -0.06(-6.59%)
Apr 07, 2009 0.9800 0.9800 0.9000 0.9100 37,954 -0.05(-5.21%)
Apr 06, 2009 0.9500 0.9800 0.9000 0.9600 137,733 +0.03(+3.11%)
Apr 03, 2009 0.8500 0.9500 0.7900 0.9310 792,864 -0.32(-25.52%)
Apr 02, 2009 1.300 1.380 1.250 1.250 108,800 -0.09(-6.72%)
Apr 01, 2009 1.250 1.340 1.220 1.340 45,080 +0.12(+9.84%)
Mar 31, 2009 1.260 1.280 1.220 1.220 25,301 -0.02(-1.61%)
Mar 30, 2009 1.280 1.280 1.200 1.240 40,746 -0.13(-9.49%)
Mar 26, 2009 1.200 1.370 1.170 1.370 94,992 +0.24(+21.24%)
Mar 25, 2009 1.100 1.150 1.070 1.130 72,658 +0.06(+5.61%)
Mar 24, 2009 1.020 1.070 1.000 1.070 27,789 +0.05(+4.90%)
Mar 23, 2009 1.010 1.030 0.9994 1.020 16,000 +0.07(+7.37%)
Mar 20, 2009 1.050 1.050 0.9500 0.9500 23,793 -0.05(-5.00%)
Mar 19, 2009 1.030 1.050 0.9000 1.000 53,901 +0.05(+5.26%)
Mar 18, 2009 1.130 1.130 0.9200 0.9500 56,432 +0.01(+1.06%)
Mar 17, 2009 0.9500 0.9500 0.9100 0.9400 12,124 -0.01(-1.05%)
Mar 16, 2009 1.070 1.070 0.9201 0.9500 63,768 -0.05(-5.00%)
Mar 13, 2009 1.080 1.100 1.000 1.000 72,322 -0.01(-0.98%)
Mar 12, 2009 1.080 1.080 0.9800 1.010 89,765 +0.01(+0.99%)
Mar 11, 2009 0.9700 1.180 0.9678 1.000 475,126 +0.10(+11.36%)
Mar 10, 2009 0.8100 0.8980 0.8000 0.8980 26,183 +0.08(+9.51%)
Mar 09, 2009 0.8900 0.8900 0.8200 0.8200 19,392 -0.06(-6.82%)
Mar 06, 2009 0.8600 0.9199 0.8600 0.8800 2,600 +0.05(+6.02%)
Mar 05, 2009 0.8800 0.8800 0.8000 0.8300 23,269 +0.00(+0.00%)
Mar 04, 2009 0.8400 0.8600 0.8200 0.8300 60,141 -0.07(-7.57%)
Mar 02, 2009 1.070 1.070 0.8600 0.8980 173,729 -0.17(-16.07%)
Feb 27, 2009 1.084 1.110 1.070 1.070 7,037 -0.06(-5.31%)
Feb 26, 2009 1.170 1.180 1.080 1.130 27,400 +0.03(+2.73%)
Feb 25, 2009 1.180 1.210 1.100 1.100 3,663 +0.02(+1.85%)
Feb 24, 2009 1.210 1.210 1.080 1.080 24,900 -0.06(-5.26%)
Feb 23, 2009 1.230 1.300 1.140 1.140 15,097 -0.06(-5.32%)
Feb 20, 2009 1.170 1.290 1.143 1.204 6,532 +0.02(+2.03%)
Feb 19, 2009 1.180 1.260 1.170 1.180 5,562 +0.00(+0.00%)
Feb 18, 2009 1.200 1.200 1.170 1.180 6,567 +0.02(+1.72%)
Feb 17, 2009 1.180 1.380 1.150 1.160 36,322 -0.02(-1.69%)
Feb 13, 2009 1.250 1.250 1.180 1.180 25,898 -0.04(-3.28%)
Feb 12, 2009 1.250 1.300 1.220 1.220 46,510 -0.07(-5.43%)
Feb 11, 2009 1.390 1.440 1.290 1.290 9,141 -0.03(-2.27%)
Feb 10, 2009 1.394 1.405 1.320 1.320 15,807 -0.07(-5.04%)
Feb 09, 2009 1.390 1.470 1.350 1.390 16,800 -0.00(-0.14%)
Feb 06, 2009 1.310 1.450 1.310 1.392 55,240 +0.04(+3.11%)
Feb 05, 2009 1.350 1.400 1.320 1.350 32,185 -0.03(-2.17%)
Feb 04, 2009 1.445 1.450 1.380 1.380 55,897 -0.05(-3.50%)
Feb 03, 2009 1.450 1.450 1.430 1.430 23,568 +0.00(+0.00%)
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.