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

Aehr Test Systems (NQ: AEHR )

11.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2012 1.050 1.050 0.8000 0.8500 24,401 +0.05(+6.25%)
Dec 28, 2012 0.8300 0.8400 0.8000 0.8000 8,385 -0.08(-9.08%)
Dec 27, 2012 0.8799 0.8799 0.8799 0.8799 200 +0.04(+5.13%)
Dec 26, 2012 0.8000 0.8370 0.8000 0.8370 3,600 -0.01(-1.54%)
Dec 24, 2012 0.8250 0.8501 0.8250 0.8501 2,488 +0.05(+6.26%)
Dec 21, 2012 0.8100 0.9040 0.8000 0.8000 14,086 -0.10(-11.11%)
Dec 20, 2012 1.040 1.040 0.8219 0.9000 15,876 +0.02(+1.95%)
Dec 19, 2012 0.9999 1.040 0.8640 0.8828 21,577 +0.03(+3.86%)
Dec 18, 2012 0.8600 0.8800 0.8100 0.8500 32,570 -0.02(-2.30%)
Dec 17, 2012 0.9200 1.040 0.8600 0.8700 17,353 -0.05(-5.43%)
Dec 14, 2012 0.8700 0.9200 0.8700 0.9200 4,430 +0.02(+2.22%)
Dec 13, 2012 0.9001 0.9400 0.8600 0.9000 17,200 +0.00(+0.00%)
Dec 12, 2012 1.000 1.000 0.9000 0.9000 5,700 -0.08(-8.16%)
Dec 11, 2012 0.8500 0.9800 0.8500 0.9800 6,925 +0.08(+8.89%)
Dec 10, 2012 0.8500 0.9000 0.8500 0.9000 2,540 +0.05(+5.88%)
Dec 07, 2012 0.7521 0.8520 0.7521 0.8500 6,958 +0.04(+5.05%)
Dec 06, 2012 0.7932 0.8091 0.7600 0.8091 5,900 -0.04(-4.82%)
Dec 05, 2012 0.8500 0.8501 0.8400 0.8501 9,656 +0.00(+0.02%)
Dec 04, 2012 0.8498 0.8499 0.8498 0.8499 6,822 -0.05(-5.56%)
Nov 30, 2012 0.8900 0.8999 0.8900 0.8999 5,000 +0.10(+12.49%)
Nov 28, 2012 0.8000 0.8000 0.8000 0.8000 14,800 +0.03(+3.90%)
Nov 27, 2012 0.8000 0.8300 0.7240 0.7700 7,400 -0.02(-2.53%)
Nov 26, 2012 0.7600 0.7900 0.7600 0.7900 1,825 +0.03(+3.95%)
Nov 21, 2012 0.7400 0.7600 0.7600 0.7600 6,300 -0.03(-3.80%)
Nov 20, 2012 0.7400 0.7900 0.7400 0.7900 600 +0.04(+5.33%)
Nov 19, 2012 0.7500 0.7500 0.6640 0.7500 29,000 -0.05(-6.25%)
Nov 16, 2012 0.7499 0.8001 0.7499 0.8000 40,972 +0.04(+5.26%)
Nov 15, 2012 0.6600 0.8000 0.6600 0.7600 19,250 +0.00(+0.00%)
Nov 14, 2012 0.8600 0.9600 0.7430 0.7600 56,924 -0.09(-10.59%)
Nov 13, 2012 0.9100 0.9800 0.8500 0.8500 24,835 -0.03(-3.41%)
Nov 12, 2012 0.9600 0.9600 0.8530 0.8800 8,954 -0.14(-13.73%)
Nov 09, 2012 0.9500 1.020 0.9400 1.020 13,947 +0.10(+10.87%)
Nov 07, 2012 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Nov 06, 2012 0.8200 0.9200 0.8200 0.9200 34,300 +0.14(+17.95%)
Nov 05, 2012 0.8700 0.8800 0.7720 0.7800 12,550 -0.11(-12.36%)
Nov 02, 2012 0.9000 1.000 0.8020 0.8900 25,278 -0.03(-3.26%)
Nov 01, 2012 0.9200 1.000 0.9100 0.9200 10,600 -0.02(-2.13%)
Oct 25, 2012 0.9400 0.9400 0.9400 0.9400 300 -0.03(-3.09%)
Oct 24, 2012 1.040 1.040 0.9700 0.9700 1,900 -0.03(-3.00%)
Oct 19, 2012 0.9700 1.000 1.000 1.000 23,500 +0.00(+0.00%)
Oct 18, 2012 1.060 1.060 1.000 1.000 10,200 -0.09(-8.25%)
Oct 17, 2012 0.9700 1.090 0.9700 1.090 6,500 +0.14(+14.73%)
Oct 16, 2012 0.9500 0.9600 0.9300 0.9500 18,389 +0.02(+2.15%)
Oct 15, 2012 1.000 1.000 0.9200 0.9300 30,400 -0.12(-11.43%)
Oct 12, 2012 1.040 1.050 0.9601 1.050 14,444 +0.00(+0.00%)
Oct 11, 2012 1.100 1.100 1.000 1.050 19,837 -0.10(-8.70%)
Oct 10, 2012 1.150 1.150 1.150 1.150 231 -0.05(-4.17%)
Oct 09, 2012 1.150 1.200 1.150 1.200 2,730 -0.02(-1.64%)
Oct 08, 2012 1.220 1.230 1.200 1.220 4,784 +0.00(+0.00%)
Oct 05, 2012 1.240 1.240 1.184 1.220 1,175 +0.11(+9.91%)
Oct 04, 2012 1.150 1.270 1.110 1.110 2,300 -0.01(-0.89%)
Oct 03, 2012 1.200 1.200 1.110 1.120 1,500 -0.09(-7.44%)
Oct 02, 2012 1.200 1.270 1.200 1.210 11,585 +0.01(+0.83%)
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.