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

Aehr Test Systems (NQ: AEHR )

11.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2009 1.471 1.489 1.460 1.460 9,154 -0.01(-0.68%)
Jan 29, 2009 1.490 1.500 1.470 1.470 10,936 -0.03(-2.00%)
Jan 28, 2009 1.670 1.674 1.470 1.500 74,311 -0.05(-3.23%)
Jan 27, 2009 1.600 1.600 1.550 1.550 10,435 -0.04(-2.52%)
Jan 26, 2009 1.690 1.690 1.580 1.590 14,075 -0.03(-1.85%)
Jan 23, 2009 1.639 1.639 1.565 1.620 16,612 +0.04(+2.53%)
Jan 22, 2009 1.640 1.640 1.570 1.580 30,750 -0.06(-3.66%)
Jan 21, 2009 1.700 1.700 1.600 1.640 19,102 +0.05(+3.14%)
Jan 20, 2009 1.890 1.890 1.580 1.590 59,233 -0.21(-11.67%)
Jan 16, 2009 1.950 1.950 1.800 1.800 48,230 -0.13(-6.74%)
Jan 15, 2009 2.050 2.050 1.920 1.930 36,017 -0.13(-6.31%)
Jan 14, 2009 2.080 2.100 2.060 2.060 11,306 -0.02(-0.96%)
Jan 13, 2009 2.100 2.200 2.080 2.080 8,684 -0.04(-1.89%)
Jan 12, 2009 2.270 2.270 2.110 2.120 29,089 -0.07(-3.20%)
Jan 09, 2009 2.200 2.300 2.140 2.190 20,313 -0.06(-2.67%)
Jan 08, 2009 2.150 2.290 2.130 2.250 15,527 +0.14(+6.64%)
Jan 07, 2009 2.490 2.490 1.910 2.110 175,429 -0.57(-21.27%)
Jan 06, 2009 2.700 2.880 2.650 2.680 41,688 +0.01(+0.37%)
Jan 05, 2009 2.430 2.700 2.400 2.670 59,422 +0.27(+11.25%)
Jan 02, 2009 2.210 2.400 2.000 2.400 19,600 +0.35(+17.07%)
Dec 31, 2008 2.000 2.147 2.000 2.050 38,140 -0.01(-0.49%)
Dec 30, 2008 2.011 2.060 2.000 2.060 36,773 +0.02(+0.98%)
Dec 29, 2008 2.210 2.210 2.040 2.040 13,800 -0.12(-5.56%)
Dec 26, 2008 2.150 2.210 2.110 2.160 4,200 +0.03(+1.41%)
Dec 24, 2008 2.100 2.130 2.100 2.130 1,237 +0.03(+1.42%)
Dec 23, 2008 2.390 2.390 2.100 2.100 23,050 -0.26(-11.02%)
Dec 22, 2008 2.250 2.390 2.180 2.360 7,250 +0.19(+8.76%)
Dec 19, 2008 2.350 2.390 2.170 2.170 10,315 -0.22(-9.21%)
Dec 18, 2008 2.280 2.400 2.250 2.390 5,000 +0.13(+5.75%)
Dec 17, 2008 2.450 2.450 2.110 2.260 30,982 -0.06(-2.59%)
Dec 16, 2008 2.210 2.410 2.210 2.320 13,780 +0.07(+3.11%)
Dec 15, 2008 2.210 2.300 2.200 2.250 7,507 -0.05(-2.17%)
Dec 12, 2008 2.200 2.350 2.200 2.300 4,066 -0.05(-2.13%)
Dec 11, 2008 2.460 2.460 2.350 2.350 10,440 -0.05(-2.08%)
Dec 10, 2008 2.330 2.460 2.300 2.400 43,069 +0.23(+10.60%)
Dec 09, 2008 2.130 2.250 2.090 2.170 19,927 +0.07(+3.33%)
Dec 08, 2008 2.050 2.120 2.000 2.100 8,985 +0.09(+4.48%)
Dec 05, 2008 1.900 2.030 1.900 2.010 16,300 +0.07(+3.61%)
Dec 04, 2008 2.050 2.050 1.940 1.940 5,100 -0.11(-5.37%)
Dec 03, 2008 2.070 2.070 2.020 2.050 2,010 -0.02(-0.97%)
Dec 02, 2008 2.040 2.090 1.960 2.070 2,600 +0.13(+6.70%)
Dec 01, 2008 2.030 2.080 1.830 1.940 20,108 -0.25(-11.42%)
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%)
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.