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 (%)
Aug 30, 2019 1.361 1.361 1.320 1.340 20,000 +0.02(+1.52%)
Aug 29, 2019 1.342 1.370 1.320 1.320 23,216 +0.00(+0.00%)
Aug 28, 2019 1.330 1.360 1.310 1.320 18,256 -0.01(-0.75%)
Aug 27, 2019 1.320 1.370 1.310 1.330 27,238 +0.00(+0.00%)
Aug 26, 2019 1.340 1.357 1.310 1.330 23,436 -0.02(-1.48%)
Aug 23, 2019 1.360 1.393 1.350 1.350 7,000 -0.04(-2.88%)
Aug 22, 2019 1.375 1.390 1.375 1.390 1,823 +0.00(+0.00%)
Aug 21, 2019 1.410 1.410 1.350 1.390 1,926 -0.01(-0.71%)
Aug 20, 2019 1.367 1.400 1.365 1.400 1,777 +0.00(+0.00%)
Aug 19, 2019 1.340 1.400 1.320 1.400 24,932 +0.07(+5.26%)
Aug 16, 2019 1.340 1.360 1.310 1.330 13,000 +0.02(+1.14%)
Aug 15, 2019 1.340 1.400 1.270 1.315 18,726 +0.00(+0.38%)
Aug 14, 2019 1.300 1.401 1.290 1.310 19,792 -0.03(-2.24%)
Aug 13, 2019 1.320 1.350 1.320 1.340 33,820 +0.05(+4.17%)
Aug 12, 2019 1.400 1.400 1.270 1.286 43,551 -0.08(-5.95%)
Aug 09, 2019 1.369 1.420 1.350 1.368 13,000 +0.01(+0.57%)
Aug 08, 2019 1.330 1.430 1.320 1.360 71,133 +0.00(+0.00%)
Aug 07, 2019 1.300 1.370 1.290 1.360 17,992 +0.04(+3.03%)
Aug 06, 2019 1.410 1.410 1.305 1.320 12,443 -0.02(-1.86%)
Aug 05, 2019 1.290 1.399 1.290 1.345 46,810 +0.02(+1.89%)
Aug 02, 2019 1.310 1.320 1.285 1.320 50,600 +0.01(+0.76%)
Aug 01, 2019 1.380 1.390 1.310 1.310 80,640 +0.00(+0.00%)
Jul 31, 2019 1.370 1.420 1.310 1.310 62,564 -0.11(-7.75%)
Jul 30, 2019 1.420 1.450 1.380 1.420 67,470 +0.01(+0.71%)
Jul 29, 2019 1.470 1.520 1.410 1.410 67,791 -0.05(-3.42%)
Jul 26, 2019 1.470 1.504 1.460 1.460 44,500 -0.03(-2.01%)
Jul 25, 2019 1.480 1.510 1.460 1.490 41,621 +0.00(+0.00%)
Jul 24, 2019 1.470 1.530 1.455 1.490 93,382 -0.01(-0.67%)
Jul 23, 2019 1.430 1.529 1.410 1.500 189,871 +0.03(+2.04%)
Jul 22, 2019 1.600 1.600 1.455 1.470 93,219 -0.12(-7.55%)
Jul 19, 2019 1.750 1.810 1.570 1.590 324,100 -0.05(-3.05%)
Jul 18, 2019 1.650 1.700 1.620 1.640 59,973 -0.04(-2.38%)
Jul 17, 2019 1.670 1.705 1.650 1.680 53,426 +0.04(+2.75%)
Jul 16, 2019 1.470 1.708 1.470 1.635 50,375 +0.19(+12.76%)
Jul 15, 2019 1.510 1.550 1.450 1.450 20,416 -0.05(-3.33%)
Jul 12, 2019 1.530 1.580 1.500 1.500 19,000 -0.06(-3.85%)
Jul 11, 2019 1.550 1.590 1.500 1.560 20,995 -0.01(-0.64%)
Jul 10, 2019 1.500 1.590 1.500 1.570 21,286 +0.06(+3.97%)
Jul 09, 2019 1.550 1.552 1.500 1.510 23,768 -0.02(-1.31%)
Jul 08, 2019 1.600 1.610 1.530 1.530 30,989 -0.06(-3.77%)
Jul 05, 2019 1.570 1.590 1.570 1.590 6,800 +0.02(+1.27%)
Jul 03, 2019 1.570 1.580 1.550 1.570 6,700 +0.03(+1.95%)
Jul 02, 2019 1.610 1.620 1.530 1.540 18,719 -0.06(-3.75%)
Jul 01, 2019 1.640 1.640 1.600 1.600 34,339 -0.05(-3.03%)
Jun 28, 2019 1.570 1.650 1.570 1.650 19,700 +0.07(+4.43%)
Jun 27, 2019 1.520 1.580 1.518 1.580 5,664 +0.05(+3.46%)
Jun 26, 2019 1.570 1.580 1.500 1.527 21,736 -0.04(-2.73%)
Jun 25, 2019 1.550 1.580 1.520 1.570 2,329 -0.01(-0.63%)
Jun 24, 2019 1.590 1.610 1.510 1.580 24,745 -0.02(-1.25%)
Jun 21, 2019 1.630 1.630 1.560 1.600 13,700 -0.03(-1.84%)
Jun 20, 2019 1.600 1.640 1.540 1.630 14,693 +0.02(+1.20%)
Jun 19, 2019 1.650 1.650 1.607 1.611 5,620 +0.00(+0.04%)
Jun 18, 2019 1.540 1.650 1.540 1.610 30,231 +0.01(+0.63%)
Jun 17, 2019 1.630 1.630 1.550 1.600 21,438 -0.01(-0.62%)
Jun 14, 2019 1.640 1.690 1.600 1.610 32,700 -0.07(-4.17%)
Jun 13, 2019 1.690 1.690 1.650 1.680 2,034 +0.01(+0.60%)
Jun 12, 2019 1.690 1.700 1.610 1.670 4,660 -0.05(-2.91%)
Jun 11, 2019 1.670 1.720 1.600 1.720 6,836 +0.01(+0.58%)
Jun 10, 2019 1.670 1.730 1.640 1.710 49,187 +0.05(+3.01%)
Jun 07, 2019 1.640 1.740 1.640 1.660 37,500 +0.01(+0.61%)
Jun 06, 2019 1.710 1.736 1.630 1.650 74,857 -0.09(-5.17%)
Jun 05, 2019 1.730 1.782 1.680 1.740 43,279 +0.06(+3.57%)
Jun 04, 2019 1.750 1.870 1.680 1.680 75,671 -0.07(-4.00%)
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.