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

Aehr Test Systems (NQ: AEHR )

11.57 -0.16 (-1.36%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Sep 30, 2011 0.9501 0.9700 0.9000 0.9100 13,027 +0.01(+1.11%)
Sep 29, 2011 0.7600 0.9000 0.7600 0.9000 11,845 +0.10(+12.50%)
Sep 28, 2011 0.7900 0.8200 0.7900 0.8000 1,400 +0.01(+1.27%)
Sep 27, 2011 0.9201 0.9208 0.7800 0.7900 15,012 -0.20(-20.20%)
Sep 26, 2011 1.000 1.000 0.9899 0.9900 300 +0.17(+20.73%)
Sep 23, 2011 0.8200 0.8200 0.8200 0.8200 100 -0.11(-11.83%)
Sep 22, 2011 0.9400 0.9401 0.8600 0.9300 3,785 -0.08(-7.92%)
Sep 21, 2011 1.060 1.060 0.8540 1.010 59,123 -0.06(-5.19%)
Sep 20, 2011 1.050 1.065 1.050 1.065 2,763 +0.01(+1.22%)
Sep 19, 2011 1.050 1.052 1.050 1.052 3,070 +0.00(+0.24%)
Sep 16, 2011 1.050 1.080 1.050 1.050 2,032 -0.02(-1.62%)
Sep 15, 2011 1.030 1.080 1.030 1.067 4,999 +0.02(+1.65%)
Sep 14, 2011 1.100 1.190 1.030 1.050 93,388 -0.01(-0.94%)
Sep 13, 2011 1.060 1.100 1.060 1.060 3,200 -0.01(-0.93%)
Sep 12, 2011 1.180 1.180 1.070 1.070 4,282 -0.09(-7.76%)
Sep 08, 2011 1.190 1.160 1.160 1.160 1,200 -0.04(-3.33%)
Sep 07, 2011 1.140 1.210 1.110 1.200 12,904 +0.04(+3.45%)
Sep 06, 2011 1.130 1.161 1.110 1.160 2,800 +0.04(+3.57%)
Sep 02, 2011 1.220 1.230 1.110 1.120 2,135 -0.06(-5.08%)
Sep 01, 2011 1.130 1.250 1.130 1.180 1,400 +0.06(+5.36%)
Aug 31, 2011 1.110 1.120 1.060 1.120 14,755 -0.03(-2.61%)
Aug 30, 2011 1.160 1.160 1.150 1.150 3,165 -0.03(-2.54%)
Aug 29, 2011 1.170 1.180 1.170 1.180 1,273 +0.03(+2.61%)
Aug 25, 2011 1.160 1.150 1.150 1.150 4,000 -0.02(-1.71%)
Aug 24, 2011 1.100 1.191 1.100 1.170 4,808 +0.07(+6.36%)
Aug 23, 2011 1.220 1.220 1.010 1.100 21,410 -0.12(-9.84%)
Aug 22, 2011 1.220 1.220 1.220 1.220 100 +0.01(+0.83%)
Aug 19, 2011 1.210 1.210 1.210 1.210 225 +0.02(+1.60%)
Aug 18, 2011 1.140 1.269 1.140 1.191 5,828 -0.01(-0.75%)
Aug 17, 2011 1.210 1.240 1.150 1.200 22,041 -0.01(-0.83%)
Aug 16, 2011 1.270 1.400 1.170 1.210 28,876 -0.06(-4.72%)
Aug 15, 2011 1.300 1.310 1.270 1.270 5,800 +0.00(+0.00%)
Aug 12, 2011 1.270 1.270 1.270 1.270 2,000 -0.05(-3.79%)
Aug 11, 2011 1.260 1.320 1.260 1.320 200 +0.07(+5.60%)
Aug 10, 2011 1.250 1.260 1.250 1.250 7,127 +0.00(+0.00%)
Aug 09, 2011 1.260 1.330 1.200 1.250 27,672 -0.05(-3.85%)
Aug 08, 2011 1.300 1.300 1.200 1.300 30,235 -0.06(-4.41%)
Aug 05, 2011 1.350 1.360 1.200 1.360 22,359 -0.02(-1.45%)
Aug 04, 2011 1.320 1.380 1.286 1.380 5,060 +0.05(+3.76%)
Aug 03, 2011 1.360 1.360 1.320 1.330 4,398 -0.03(-2.28%)
Aug 02, 2011 1.340 1.385 1.340 1.361 4,538 -0.04(-2.79%)
Aug 01, 2011 1.390 1.400 1.390 1.400 2,300 -0.05(-3.45%)
Jul 29, 2011 1.420 1.452 1.420 1.450 15,627 +0.00(+0.00%)
Jul 28, 2011 1.500 1.500 1.400 1.450 10,195 -0.04(-2.68%)
Jul 27, 2011 1.490 1.560 1.490 1.490 750 -0.01(-0.67%)
Jul 26, 2011 1.490 1.530 1.490 1.500 8,001 -0.02(-1.32%)
Jul 25, 2011 1.510 1.560 1.500 1.520 8,100 -0.04(-2.56%)
Jul 22, 2011 1.600 1.730 1.450 1.560 39,734 -0.02(-1.27%)
Jul 21, 2011 1.580 1.610 1.550 1.580 10,135 +0.06(+3.95%)
Jul 20, 2011 1.490 1.570 1.450 1.520 32,233 +0.12(+8.57%)
Jul 19, 2011 1.400 1.410 1.400 1.400 4,247 +0.03(+2.19%)
Jul 18, 2011 1.320 1.440 1.320 1.370 4,417 +0.01(+0.74%)
Jul 15, 2011 1.280 1.360 1.260 1.360 1,800 +0.09(+7.09%)
Jul 14, 2011 1.290 1.313 1.270 1.270 800 -0.02(-1.76%)
Jul 13, 2011 1.260 1.304 1.260 1.293 4,550 +0.03(+2.60%)
Jul 12, 2011 1.250 1.299 1.250 1.260 6,700 -0.04(-3.08%)
Jul 11, 2011 1.290 1.300 1.260 1.300 3,097 +0.05(+4.00%)
Jul 08, 2011 1.300 1.300 1.250 1.250 6,153 -0.03(-2.34%)
Jul 07, 2011 1.270 1.340 1.160 1.280 17,953 +0.00(+0.00%)
Jul 06, 2011 1.280 1.340 1.270 1.280 1,150 +0.04(+3.23%)
Jul 05, 2011 1.350 1.380 1.240 1.240 14,130 -0.10(-7.46%)
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.