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

Aehr Test Systems (NQ: AEHR )

11.70 -0.06 (-0.51%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 1.830 1.850 1.720 1.790 36,387 -0.00(-0.01%)
Feb 25, 2011 1.540 1.890 1.500 1.790 50,529 +0.25(+16.23%)
Feb 24, 2011 1.510 1.610 1.500 1.540 18,460 +0.03(+1.99%)
Feb 23, 2011 1.570 1.570 1.500 1.510 36,455 -0.06(-3.82%)
Feb 22, 2011 1.580 1.580 1.530 1.570 16,650 +0.01(+0.64%)
Feb 18, 2011 1.470 1.780 1.470 1.560 58,825 +0.09(+6.12%)
Feb 17, 2011 1.450 1.510 1.430 1.470 13,790 +0.01(+0.68%)
Feb 16, 2011 1.460 1.500 1.450 1.460 34,253 -0.01(-0.68%)
Feb 15, 2011 1.560 1.570 1.470 1.470 42,981 -0.07(-4.55%)
Feb 14, 2011 1.570 1.600 1.540 1.540 58,186 -0.06(-3.75%)
Feb 11, 2011 1.650 1.660 1.580 1.600 38,551 -0.06(-3.62%)
Feb 10, 2011 1.700 1.850 1.650 1.660 75,846 -0.11(-6.21%)
Feb 09, 2011 1.700 1.820 1.700 1.770 80,723 +0.12(+7.21%)
Feb 08, 2011 1.670 1.760 1.550 1.651 52,832 -0.01(-0.54%)
Feb 07, 2011 1.460 1.740 1.450 1.660 97,326 +0.21(+14.48%)
Feb 04, 2011 1.325 1.450 1.300 1.450 28,574 +0.06(+4.32%)
Feb 03, 2011 1.330 1.430 1.330 1.390 9,650 -0.01(-0.71%)
Feb 02, 2011 1.320 1.400 1.310 1.400 8,450 +0.10(+7.68%)
Feb 01, 2011 1.330 1.390 1.300 1.300 9,377 -0.01(-0.76%)
Jan 31, 2011 1.270 1.400 1.250 1.310 6,522 +0.03(+2.34%)
Jan 28, 2011 1.386 1.400 1.280 1.280 20,905 -0.10(-7.25%)
Jan 27, 2011 1.330 1.380 1.330 1.380 22,215 +0.08(+6.15%)
Jan 26, 2011 1.310 1.340 1.290 1.300 10,200 -0.01(-0.76%)
Jan 25, 2011 1.314 1.330 1.286 1.310 11,085 +0.00(+0.00%)
Jan 24, 2011 1.350 1.350 1.180 1.310 57,738 -0.05(-3.68%)
Jan 21, 2011 1.360 1.390 1.260 1.360 63,628 -0.01(-0.73%)
Jan 20, 2011 1.400 1.490 1.370 1.370 25,242 -0.03(-2.14%)
Jan 19, 2011 1.430 1.490 1.400 1.400 25,068 +0.00(+0.00%)
Jan 18, 2011 1.390 1.490 1.390 1.400 28,405 +0.02(+1.45%)
Jan 14, 2011 1.390 1.520 1.380 1.380 48,283 +0.02(+1.47%)
Jan 13, 2011 1.350 1.480 1.330 1.360 52,210 +0.04(+3.03%)
Jan 12, 2011 1.260 1.320 1.260 1.320 54,640 +0.07(+5.60%)
Jan 11, 2011 1.300 1.320 1.250 1.250 30,502 -0.07(-5.30%)
Jan 10, 2011 1.330 1.350 1.280 1.320 31,834 +0.02(+1.54%)
Jan 07, 2011 1.160 1.350 1.160 1.300 67,105 +0.10(+8.33%)
Jan 06, 2011 1.250 1.250 1.100 1.200 47,515 +0.03(+2.56%)
Jan 05, 2011 1.190 1.200 1.170 1.170 5,140 -0.01(-0.85%)
Jan 04, 2011 1.180 1.200 1.180 1.180 4,540 +0.00(+0.00%)
Jan 03, 2011 1.200 1.200 1.150 1.180 16,873 -0.02(-1.67%)
Dec 31, 2010 1.224 1.240 1.200 1.200 15,420 -0.05(-4.00%)
Dec 30, 2010 1.230 1.250 1.210 1.250 4,708 -0.01(-0.79%)
Dec 29, 2010 1.250 1.280 1.200 1.260 21,559 -0.04(-3.08%)
Dec 28, 2010 1.320 1.320 1.250 1.300 20,495 +0.00(+0.00%)
Dec 27, 2010 1.260 1.300 1.200 1.300 50,608 +0.01(+0.78%)
Dec 23, 2010 1.300 1.300 1.250 1.290 9,500 -0.01(-0.77%)
Dec 22, 2010 1.250 1.327 1.250 1.300 10,425 +0.03(+2.36%)
Dec 21, 2010 1.290 1.317 1.250 1.270 32,510 -0.04(-3.05%)
Dec 20, 2010 1.290 1.360 1.290 1.310 17,359 +0.04(+3.15%)
Dec 17, 2010 1.320 1.360 1.250 1.270 66,307 +0.11(+9.48%)
Dec 16, 2010 1.262 1.310 1.120 1.160 89,600 -0.10(-7.94%)
Dec 15, 2010 1.350 1.350 1.260 1.260 22,518 -0.03(-2.33%)
Dec 14, 2010 1.350 1.350 1.270 1.290 56,615 +0.09(+7.50%)
Dec 13, 2010 1.290 1.300 1.190 1.200 70,171 -0.08(-6.25%)
Dec 10, 2010 1.130 1.310 1.130 1.280 280,857 +0.21(+19.53%)
Dec 09, 2010 1.110 1.140 1.070 1.071 22,960 -0.04(-3.52%)
Dec 08, 2010 1.060 1.140 1.060 1.110 1,900 -0.01(-0.89%)
Dec 07, 2010 1.130 1.140 1.110 1.120 35,071 +0.01(+0.90%)
Dec 06, 2010 0.9700 1.120 0.9700 1.110 77,204 +0.15(+15.63%)
Dec 03, 2010 0.9501 1.020 0.9501 0.9600 72,521 +0.01(+1.05%)
Dec 02, 2010 0.9528 1.000 0.9450 0.9500 45,598 +0.01(+1.39%)
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.