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

Aehr Test Systems (NQ: AEHR )

10.82 -0.33 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2006 9.980 10.10 9.670 9.970 20,194 +0.07(+0.71%)
Aug 30, 2006 10.00 10.05 9.900 9.900 18,410 -0.10(-1.00%)
Aug 29, 2006 10.10 10.47 9.890 10.00 20,757 -0.07(-0.70%)
Aug 28, 2006 9.860 10.09 9.510 10.07 46,232 +0.25(+2.55%)
Aug 25, 2006 9.680 10.00 9.680 9.820 14,834 +0.04(+0.41%)
Aug 24, 2006 9.550 9.890 9.550 9.780 9,100 +0.24(+2.52%)
Aug 23, 2006 9.720 9.900 9.540 9.540 21,564 -0.21(-2.15%)
Aug 22, 2006 9.420 9.860 9.420 9.750 16,207 +0.25(+2.63%)
Aug 21, 2006 9.600 9.990 9.240 9.500 29,983 -0.14(-1.45%)
Aug 18, 2006 9.810 9.860 9.510 9.640 44,805 -0.16(-1.63%)
Aug 17, 2006 9.620 9.860 9.560 9.800 44,338 +0.20(+2.08%)
Aug 16, 2006 9.040 9.600 8.810 9.600 93,993 +0.86(+9.84%)
Aug 15, 2006 8.330 8.760 8.330 8.740 12,425 +0.55(+6.72%)
Aug 14, 2006 8.240 8.500 7.870 8.190 15,561 -0.34(-3.99%)
Aug 11, 2006 8.410 8.860 8.143 8.530 12,358 +0.10(+1.19%)
Aug 10, 2006 9.000 9.230 8.330 8.430 65,357 -0.56(-6.23%)
Aug 09, 2006 8.200 9.120 8.200 8.990 43,403 +0.62(+7.41%)
Aug 08, 2006 7.880 8.600 7.830 8.370 28,746 +0.49(+6.22%)
Aug 07, 2006 7.460 7.970 7.320 7.880 35,561 +0.48(+6.49%)
Aug 04, 2006 7.010 7.480 7.000 7.400 45,964 +0.34(+4.82%)
Aug 03, 2006 6.690 7.110 6.610 7.060 23,973 +0.26(+3.82%)
Aug 02, 2006 6.650 6.930 5.890 6.800 131,476 +0.47(+7.42%)
Aug 01, 2006 7.230 7.520 6.300 6.330 141,908 -1.05(-14.23%)
Jul 31, 2006 7.100 7.550 6.600 7.380 50,999 +0.32(+4.53%)
Jul 28, 2006 7.260 7.260 6.600 7.060 88,800 -0.20(-2.75%)
Jul 27, 2006 7.710 7.710 7.110 7.260 56,414 -0.38(-4.97%)
Jul 26, 2006 7.730 7.940 7.550 7.640 22,067 -0.27(-3.41%)
Jul 25, 2006 7.660 8.000 7.540 7.910 37,662 +0.26(+3.40%)
Jul 24, 2006 7.070 7.720 7.070 7.650 50,862 +0.06(+0.79%)
Jul 21, 2006 7.790 8.220 7.340 7.590 36,883 -0.06(-0.78%)
Jul 20, 2006 8.940 9.000 7.510 7.650 106,738 -1.04(-11.97%)
Jul 19, 2006 8.430 8.990 8.210 8.690 71,723 +0.24(+2.84%)
Jul 18, 2006 7.820 8.500 7.820 8.450 93,986 +0.52(+6.56%)
Jul 17, 2006 7.750 8.132 7.750 7.930 29,890 +0.19(+2.45%)
Jul 14, 2006 7.950 8.500 7.100 7.740 119,401 -0.38(-4.68%)
Jul 13, 2006 7.880 8.190 7.660 8.120 88,029 -0.03(-0.37%)
Jul 12, 2006 8.720 8.800 7.990 8.150 80,203 -0.67(-7.60%)
Jul 11, 2006 7.610 9.080 7.560 8.820 185,407 +0.79(+9.84%)
Jul 10, 2006 8.790 8.800 7.820 8.030 112,361 -0.55(-6.41%)
Jul 07, 2006 9.340 9.430 8.130 8.580 181,834 -0.76(-8.14%)
Jul 06, 2006 11.18 11.18 9.310 9.340 186,174 -1.66(-15.09%)
Jul 05, 2006 11.09 11.09 10.57 11.00 165,385 +0.11(+1.01%)
Jul 03, 2006 11.00 11.00 10.45 10.89 93,740 +0.55(+5.32%)
Jun 30, 2006 10.59 10.99 9.990 10.34 140,151 +0.34(+3.40%)
Jun 29, 2006 9.030 10.10 9.020 10.00 98,900 +1.22(+13.90%)
Jun 28, 2006 8.880 9.050 8.740 8.780 32,592 -0.27(-2.98%)
Jun 27, 2006 8.690 9.050 8.410 9.050 55,962 +0.20(+2.26%)
Jun 26, 2006 9.260 9.260 8.300 8.850 54,000 -0.19(-2.10%)
Jun 23, 2006 8.600 9.300 8.598 9.040 42,811 +0.54(+6.35%)
Jun 22, 2006 8.880 9.090 8.500 8.500 15,526 -0.30(-3.41%)
Jun 21, 2006 9.450 9.639 8.650 8.800 61,362 -0.59(-6.28%)
Jun 20, 2006 9.240 9.550 9.170 9.390 85,060 +0.09(+0.97%)
Jun 19, 2006 9.630 9.940 9.100 9.300 113,707 +0.03(+0.32%)
Jun 16, 2006 8.220 9.380 8.170 9.270 125,788 +1.09(+13.33%)
Jun 15, 2006 8.000 8.330 7.700 8.180 83,820 +0.43(+5.55%)
Jun 14, 2006 6.870 7.750 6.730 7.750 53,538 +0.80(+11.51%)
Jun 13, 2006 7.040 7.250 6.930 6.950 50,931 -0.22(-3.07%)
Jun 12, 2006 7.800 7.950 7.120 7.170 49,943 -0.53(-6.88%)
Jun 09, 2006 7.520 7.800 7.480 7.700 25,234 +0.44(+6.06%)
Jun 08, 2006 7.250 7.260 7.160 7.260 18,694 -0.05(-0.68%)
Jun 07, 2006 7.400 7.400 7.160 7.310 10,936 +0.10(+1.39%)
Jun 06, 2006 7.580 7.580 7.200 7.210 37,835 -0.50(-6.49%)
Jun 05, 2006 7.710 7.950 7.260 7.710 43,288 +0.17(+2.26%)
Jun 02, 2006 7.470 7.600 7.250 7.540 33,417 +0.17(+2.31%)
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.