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 (%)
Jul 31, 2009 0.8500 0.9350 0.8500 0.9350 36,820 +0.10(+11.32%)
Jul 30, 2009 0.8700 0.8700 0.8100 0.8399 24,565 -0.01(-1.19%)
Jul 29, 2009 0.9273 0.9400 0.8100 0.8500 147,323 -0.09(-9.57%)
Jul 28, 2009 0.9200 0.9400 0.8700 0.9400 30,116 +0.02(+2.12%)
Jul 27, 2009 0.9799 0.9900 0.9100 0.9205 28,254 -0.04(-4.11%)
Jul 24, 2009 0.9200 0.9700 0.9200 0.9600 30,573 +0.06(+6.67%)
Jul 23, 2009 0.9099 0.9500 0.9000 0.9000 23,280 +0.01(+1.12%)
Jul 22, 2009 0.9000 0.9200 0.8900 0.8900 15,200 -0.01(-1.11%)
Jul 21, 2009 0.8600 0.9000 0.8600 0.9000 3,600 +0.03(+3.45%)
Jul 20, 2009 0.9000 0.9100 0.8700 0.8700 23,913 -0.03(-3.33%)
Jul 17, 2009 0.9200 0.9200 0.9000 0.9000 4,176 +0.00(+0.00%)
Jul 16, 2009 0.9000 0.9200 0.9000 0.9000 25,401 +0.03(+3.45%)
Jul 15, 2009 0.8700 0.8900 0.8700 0.8700 3,700 +0.00(+0.00%)
Jul 14, 2009 0.9000 0.9100 0.8700 0.8700 18,624 -0.01(-1.14%)
Jul 13, 2009 0.8700 0.9400 0.8700 0.8800 5,000 -0.02(-2.22%)
Jul 10, 2009 0.8550 0.9150 0.8550 0.9000 6,345 -0.03(-2.71%)
Jul 09, 2009 0.8800 0.9251 0.8800 0.9251 6,899 +0.07(+7.56%)
Jul 08, 2009 0.8600 0.8699 0.8600 0.8601 4,349 -0.02(-2.26%)
Jul 07, 2009 0.9200 0.9200 0.8701 0.8800 6,311 -0.02(-2.22%)
Jul 06, 2009 0.9000 0.9000 0.8600 0.9000 14,602 +0.04(+4.65%)
Jul 02, 2009 0.9200 0.9200 0.8000 0.8600 15,686 -0.04(-4.44%)
Jul 01, 2009 0.8800 0.9200 0.8501 0.9000 23,091 +0.05(+5.88%)
Jun 30, 2009 0.8100 0.8789 0.8100 0.8500 11,286 +0.03(+3.65%)
Jun 29, 2009 0.7900 0.8700 0.7500 0.8201 33,920 +0.01(+1.37%)
Jun 26, 2009 0.8290 0.8300 0.7600 0.8090 52,975 -0.02(-2.53%)
Jun 25, 2009 0.8500 0.8500 0.8200 0.8300 8,400 +0.01(+1.22%)
Jun 24, 2009 0.8500 0.8800 0.8200 0.8200 13,858 -0.01(-1.20%)
Jun 23, 2009 0.8500 0.8500 0.8200 0.8300 18,430 -0.06(-6.21%)
Jun 22, 2009 0.8820 0.8980 0.8500 0.8850 23,512 -0.00(-0.08%)
Jun 19, 2009 0.9224 0.9224 0.8800 0.8857 20,870 -0.02(-2.67%)
Jun 18, 2009 0.8901 0.9100 0.8900 0.9100 6,600 +0.01(+1.11%)
Jun 17, 2009 0.9300 0.9300 0.8900 0.9000 22,576 -0.00(-0.22%)
Jun 16, 2009 0.9200 0.9300 0.9000 0.9020 30,013 -0.01(-0.88%)
Jun 15, 2009 0.9590 0.9590 0.9001 0.9100 17,992 -0.02(-2.15%)
Jun 12, 2009 0.9400 0.9499 0.9100 0.9300 11,313 +0.02(+2.20%)
Jun 11, 2009 0.9300 0.9300 0.9100 0.9100 23,938 -0.02(-2.15%)
Jun 10, 2009 0.9400 0.9600 0.9050 0.9300 21,324 +0.00(+0.00%)
Jun 09, 2009 0.9201 0.9600 0.8900 0.9300 39,499 +0.02(+2.20%)
Jun 08, 2009 0.9000 0.9600 0.9000 0.9100 8,674 +0.01(+1.11%)
Jun 05, 2009 0.9600 0.9600 0.9000 0.9000 44,056 -0.05(-5.26%)
Jun 04, 2009 1.000 1.000 0.9500 0.9500 20,060 -0.03(-3.06%)
Jun 03, 2009 0.9200 0.9800 0.9200 0.9800 21,250 +0.07(+7.69%)
Jun 02, 2009 1.050 1.050 0.9100 0.9100 86,487 -0.10(-9.90%)
Jun 01, 2009 1.030 1.130 0.9600 1.010 150,756 +0.08(+8.60%)
May 29, 2009 0.9300 0.9698 0.9200 0.9300 9,090 +0.01(+1.09%)
May 28, 2009 1.020 1.020 0.9000 0.9200 15,864 -0.08(-8.00%)
May 27, 2009 0.9829 1.000 0.9800 1.000 12,510 +0.02(+2.03%)
May 26, 2009 0.9500 1.000 0.9500 0.9801 60,033 +0.05(+5.39%)
May 22, 2009 0.9200 0.9401 0.9100 0.9300 20,645 -0.02(-2.11%)
May 21, 2009 1.040 1.040 0.9500 0.9500 85,766 -0.06(-5.95%)
May 20, 2009 1.010 1.040 1.000 1.010 81,591 -0.03(-2.87%)
May 19, 2009 1.030 1.050 0.9809 1.040 70,978 +0.04(+3.99%)
May 18, 2009 0.9200 1.000 0.8700 1.000 117,009 +0.08(+8.70%)
May 15, 2009 0.9500 0.9700 0.9100 0.9200 23,206 +0.00(+0.00%)
May 14, 2009 0.9130 0.9200 0.9100 0.9200 30,233 +0.01(+0.77%)
May 13, 2009 1.012 1.020 0.9100 0.9130 73,526 -0.10(-9.60%)
May 12, 2009 1.050 1.050 1.000 1.010 48,144 -0.05(-4.72%)
May 11, 2009 1.010 1.060 0.9800 1.060 41,361 +0.05(+4.76%)
May 08, 2009 1.080 1.080 0.9900 1.012 71,279 -0.08(-7.17%)
May 07, 2009 1.000 1.090 0.9700 1.090 155,487 +0.12(+12.38%)
May 06, 2009 0.9800 1.000 0.9200 0.9699 64,796 +0.01(+1.03%)
May 05, 2009 1.010 1.020 0.9200 0.9600 92,524 -0.02(-2.14%)
May 04, 2009 0.9100 1.100 0.9100 0.9810 149,635 +0.06(+6.63%)
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.