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 28, 2008 1.740 2.430 1.690 2.190 34,609 +0.49(+28.82%)
Nov 26, 2008 1.570 1.790 1.430 1.700 60,622 +0.25(+17.24%)
Nov 25, 2008 1.520 1.570 1.430 1.450 69,567 -0.12(-7.64%)
Nov 24, 2008 1.630 1.630 1.520 1.570 22,075 -0.03(-1.88%)
Nov 21, 2008 1.670 1.670 1.500 1.600 39,775 -0.08(-4.76%)
Nov 20, 2008 1.930 1.930 1.610 1.680 49,386 -0.22(-11.58%)
Nov 19, 2008 2.050 2.090 1.890 1.900 41,388 -0.19(-9.09%)
Nov 18, 2008 2.110 2.290 2.070 2.090 91,339 -0.03(-1.42%)
Nov 17, 2008 2.250 2.250 2.120 2.120 23,013 -0.13(-5.78%)
Nov 14, 2008 2.250 2.300 2.120 2.250 50,609 +0.00(+0.00%)
Nov 13, 2008 2.280 2.280 2.120 2.250 28,061 -0.09(-3.84%)
Nov 12, 2008 2.520 2.550 2.300 2.340 39,715 -0.21(-8.24%)
Nov 11, 2008 2.640 2.710 2.520 2.550 15,965 -0.10(-3.77%)
Nov 10, 2008 2.820 2.950 2.640 2.650 14,603 -0.14(-5.02%)
Nov 07, 2008 2.850 2.930 2.790 2.790 10,393 +0.06(+2.20%)
Nov 06, 2008 2.910 2.910 2.730 2.730 12,000 -0.19(-6.51%)
Nov 05, 2008 2.950 3.030 2.920 2.920 12,900 -0.08(-2.66%)
Nov 04, 2008 3.080 3.100 2.910 3.000 19,757 -0.01(-0.47%)
Nov 03, 2008 2.950 3.050 2.650 3.014 32,216 +0.27(+10.00%)
Oct 31, 2008 2.480 2.750 2.440 2.740 52,498 +0.26(+10.48%)
Oct 30, 2008 2.450 2.480 2.450 2.480 38,615 +0.03(+1.22%)
Oct 29, 2008 2.320 2.450 2.290 2.450 23,351 +0.15(+6.52%)
Oct 28, 2008 2.330 2.370 2.270 2.300 81,020 -0.02(-0.86%)
Oct 27, 2008 2.400 2.430 2.270 2.320 21,658 -0.17(-6.83%)
Oct 24, 2008 2.420 2.590 2.340 2.490 19,622 +0.02(+0.81%)
Oct 23, 2008 2.600 2.600 2.460 2.470 15,540 -0.10(-3.89%)
Oct 22, 2008 2.680 2.790 2.550 2.570 47,232 -0.21(-7.55%)
Oct 21, 2008 2.750 2.850 2.700 2.780 166,163 -0.09(-3.14%)
Oct 20, 2008 2.920 2.950 2.810 2.870 39,239 -0.10(-3.37%)
Oct 17, 2008 2.830 3.050 2.500 2.970 53,396 +0.09(+3.13%)
Oct 16, 2008 2.810 2.880 2.540 2.880 44,864 +0.08(+2.86%)
Oct 15, 2008 3.040 3.050 2.760 2.800 18,964 -0.24(-7.89%)
Oct 14, 2008 3.070 3.250 2.960 3.040 67,562 +0.09(+3.05%)
Oct 13, 2008 2.880 2.990 2.700 2.950 25,241 +0.10(+3.51%)
Oct 10, 2008 2.500 2.940 2.270 2.850 120,594 +0.35(+14.00%)
Oct 09, 2008 2.870 2.870 2.500 2.500 84,649 -0.25(-9.09%)
Oct 08, 2008 2.900 2.900 2.650 2.750 146,240 -0.20(-6.78%)
Oct 07, 2008 2.970 3.120 2.950 2.950 81,770 -0.05(-1.67%)
Oct 06, 2008 3.260 3.270 2.870 3.000 134,877 -0.30(-9.09%)
Oct 03, 2008 3.450 3.520 3.300 3.300 48,171 -0.04(-1.20%)
Oct 02, 2008 3.650 3.680 3.230 3.340 74,713 -0.29(-7.99%)
Oct 01, 2008 3.670 3.670 3.450 3.630 28,145 -0.08(-2.16%)
Sep 30, 2008 3.110 3.710 3.110 3.710 108,831 +0.61(+19.68%)
Sep 29, 2008 3.790 3.810 3.020 3.100 178,387 -0.82(-20.92%)
Sep 26, 2008 3.410 4.050 3.400 3.920 290,662 +0.53(+15.63%)
Sep 25, 2008 3.400 3.490 3.310 3.390 86,356 +0.03(+0.89%)
Sep 24, 2008 3.340 3.500 3.300 3.360 108,001 +0.03(+0.90%)
Sep 23, 2008 3.510 3.650 3.310 3.330 139,412 -0.26(-7.24%)
Sep 22, 2008 3.850 3.900 3.460 3.590 182,331 -0.19(-5.03%)
Sep 19, 2008 3.850 3.900 3.590 3.780 174,473 +0.03(+0.80%)
Sep 18, 2008 3.430 3.800 3.400 3.750 146,254 +0.25(+7.14%)
Sep 17, 2008 3.410 3.720 3.240 3.500 91,594 -0.15(-4.11%)
Sep 16, 2008 3.470 3.650 3.200 3.650 78,994 +0.10(+2.82%)
Sep 15, 2008 3.710 3.740 3.550 3.550 68,634 -0.34(-8.74%)
Sep 12, 2008 4.000 4.000 3.870 3.890 42,694 -0.11(-2.75%)
Sep 11, 2008 3.720 4.000 3.720 4.000 71,783 +0.22(+5.82%)
Sep 10, 2008 3.880 3.950 3.710 3.780 40,995 -0.02(-0.53%)
Sep 09, 2008 3.990 4.030 3.760 3.800 70,887 -0.24(-5.94%)
Sep 08, 2008 4.100 4.150 3.910 4.040 89,574 -0.03(-0.74%)
Sep 05, 2008 4.060 4.110 4.010 4.070 66,821 -0.06(-1.45%)
Sep 04, 2008 4.120 4.260 4.110 4.130 61,133 -0.18(-4.18%)
Sep 03, 2008 4.220 4.430 4.160 4.310 62,531 +0.01(+0.23%)
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.