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

Aehr Test Systems (NQ: AEHR )

10.36 -0.46 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2012 0.8430 0.8430 0.7000 0.7500 22,535 -0.08(-9.64%)
Jan 30, 2012 0.7600 0.8480 0.7600 0.8300 3,260 -0.04(-4.52%)
Jan 27, 2012 0.8500 0.8900 0.8499 0.8693 2,003 +0.07(+8.66%)
Jan 26, 2012 0.9000 0.9100 0.7700 0.8000 36,477 -0.12(-13.00%)
Jan 25, 2012 0.8331 0.9195 0.8331 0.9195 1,100 -0.00(-0.05%)
Jan 24, 2012 0.8510 0.9200 0.8500 0.9200 14,182 +0.07(+8.24%)
Jan 23, 2012 0.8999 0.9200 0.7728 0.8500 31,898 -0.05(-5.56%)
Jan 20, 2012 0.8200 0.9200 0.8200 0.9000 13,465 +0.10(+12.50%)
Jan 19, 2012 0.7800 0.8000 0.7760 0.8000 1,080 +0.01(+1.27%)
Jan 18, 2012 0.7900 0.9190 0.7800 0.7900 23,705 +0.01(+1.28%)
Jan 17, 2012 0.8000 0.8100 0.7800 0.7800 20,906 +0.03(+4.00%)
Jan 13, 2012 0.7400 0.7500 0.7400 0.7500 1,000 +0.00(+0.00%)
Jan 12, 2012 0.6900 0.7800 0.6900 0.7500 143,382 -0.03(-3.78%)
Jan 11, 2012 0.7000 0.7795 0.6999 0.7795 5,200 -0.01(-1.33%)
Jan 10, 2012 0.6600 0.7900 0.6600 0.7900 1,200 +0.06(+8.22%)
Jan 09, 2012 0.6560 0.7300 0.6462 0.7300 603 +0.00(+0.00%)
Jan 06, 2012 0.7300 0.7800 0.6900 0.7300 26,262 -0.03(-3.95%)
Jan 05, 2012 0.9100 0.9200 0.6995 0.7600 47,383 +0.02(+3.35%)
Jan 04, 2012 0.6202 0.7354 0.6200 0.7354 25,904 +0.22(+41.42%)
Dec 30, 2011 0.6000 0.6000 0.5100 0.5200 73,143 -0.11(-17.38%)
Dec 29, 2011 0.6200 0.6300 0.5320 0.6294 13,213 +0.03(+4.90%)
Dec 28, 2011 0.5900 0.6200 0.5800 0.6000 18,205 +0.01(+1.69%)
Dec 27, 2011 0.6000 0.6600 0.5500 0.5900 64,033 -0.07(-10.61%)
Dec 23, 2011 0.6100 0.6600 0.6100 0.6600 2,659 +0.04(+6.43%)
Dec 21, 2011 0.5700 0.6500 0.5700 0.6201 650 -0.04(-6.05%)
Dec 20, 2011 0.5510 0.6600 0.5499 0.6600 2,850 +0.07(+12.65%)
Dec 19, 2011 0.7850 0.7850 0.5500 0.5859 15,000 -0.01(-2.35%)
Dec 16, 2011 0.5600 0.6100 0.5600 0.6000 1,657 -0.07(-10.45%)
Dec 15, 2011 0.6600 0.6700 0.5810 0.6700 2,484 -0.02(-2.90%)
Dec 14, 2011 0.6899 0.6900 0.6899 0.6900 1,000 +0.00(+0.00%)
Dec 13, 2011 0.6800 0.6900 0.5699 0.6900 9,402 +0.12(+21.05%)
Dec 12, 2011 0.5200 0.5700 0.5200 0.5700 15,165 +0.00(+0.00%)
Dec 09, 2011 0.5141 0.5700 0.5141 0.5700 7,426 +0.02(+3.64%)
Dec 08, 2011 0.5500 0.6200 0.5500 0.5500 4,175 -0.09(-14.06%)
Dec 07, 2011 0.6400 0.6400 0.6400 0.6400 8,000 +0.00(+0.00%)
Dec 06, 2011 0.7000 0.7000 0.6100 0.6400 28,279 -0.01(-1.54%)
Dec 05, 2011 0.6999 0.7000 0.6500 0.6500 9,225 +0.06(+10.17%)
Dec 02, 2011 0.6400 0.6800 0.5899 0.5900 18,520 -0.01(-1.67%)
Dec 01, 2011 0.6000 0.6000 0.6000 0.6000 310 -0.09(-13.04%)
Nov 30, 2011 0.7200 0.7200 0.5800 0.6900 8,158 -0.03(-4.17%)
Nov 29, 2011 0.6500 0.7200 0.6300 0.7200 69,498 +0.17(+30.91%)
Nov 28, 2011 0.5600 0.6500 0.4700 0.5500 37,401 +0.05(+10.00%)
Nov 25, 2011 0.4800 0.5398 0.4800 0.5000 2,300 +0.00(+0.00%)
Nov 23, 2011 0.4600 0.5000 0.4530 0.5000 26,030 +0.00(+0.00%)
Nov 22, 2011 0.5600 0.5800 0.4000 0.5000 942,540 -0.10(-16.69%)
Nov 21, 2011 0.5720 0.6500 0.5700 0.6002 13,675 -0.10(-14.16%)
Nov 18, 2011 0.6800 0.7100 0.6800 0.6992 3,500 +0.04(+5.94%)
Nov 17, 2011 0.6710 0.6710 0.5310 0.6600 6,589 -0.02(-2.94%)
Nov 16, 2011 0.6900 0.7500 0.6800 0.6800 22,320 -0.02(-2.86%)
Nov 15, 2011 0.7100 0.7100 0.6710 0.7000 1,200 +0.03(+4.48%)
Nov 14, 2011 0.7000 0.7300 0.6700 0.6700 25,100 -0.02(-2.90%)
Nov 11, 2011 0.7300 0.7301 0.6900 0.6900 5,150 -0.01(-0.92%)
Nov 10, 2011 0.9000 0.9000 0.6424 0.6964 63,112 -0.08(-10.72%)
Nov 09, 2011 0.7800 0.7900 0.7100 0.7800 13,911 -0.08(-9.30%)
Nov 08, 2011 0.9200 0.9200 0.8600 0.8600 28,797 -0.06(-6.52%)
Nov 07, 2011 0.8800 0.9200 0.8800 0.9200 1,000 +0.04(+4.55%)
Nov 03, 2011 0.9500 0.8800 0.8800 0.8800 3,200 -0.00(-0.11%)
Nov 02, 2011 0.9499 0.9499 0.8810 0.8810 300 -0.03(-3.19%)
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.