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

Aehr Test Systems (NQ: AEHR )

10.56 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2013 0.9599 0.9599 0.8900 0.8921 4,350 -0.01(-0.88%)
Jan 30, 2013 0.8970 0.9029 0.8970 0.9000 6,267 +0.01(+1.13%)
Jan 29, 2013 0.8800 0.8970 0.8800 0.8899 12,319 +0.01(+1.13%)
Jan 28, 2013 0.8800 0.8800 0.8800 0.8800 200 -0.01(-1.46%)
Jan 25, 2013 0.8900 0.9670 0.8900 0.8930 3,500 +0.01(+1.48%)
Jan 22, 2013 0.9200 0.8800 0.8800 0.8800 8,400 -0.10(-10.28%)
Jan 17, 2013 0.8900 0.9808 0.9808 0.9808 13,000 +0.07(+7.90%)
Jan 16, 2013 0.9000 0.9090 0.9000 0.9090 215 -0.04(-4.53%)
Jan 15, 2013 0.9201 0.9521 0.9201 0.9521 600 -0.01(-0.83%)
Jan 14, 2013 0.9400 0.9601 0.8800 0.9601 3,150 +0.11(+12.95%)
Jan 11, 2013 0.9300 1.000 0.8500 0.8500 16,214 -0.04(-4.13%)
Jan 10, 2013 0.9700 1.110 0.8500 0.8866 74,016 -0.16(-15.56%)
Jan 09, 2013 0.8645 1.050 0.8645 1.050 24,825 +0.10(+10.54%)
Jan 08, 2013 1.000 1.000 0.9479 0.9499 4,975 -0.07(-6.87%)
Jan 07, 2013 0.8901 1.020 0.8600 1.020 22,404 +0.11(+12.12%)
Jan 04, 2013 0.9099 0.9099 0.9097 0.9097 2,173 +0.04(+4.56%)
Jan 03, 2013 0.8600 0.8800 0.8600 0.8700 1,687 +0.03(+3.57%)
Jan 02, 2013 0.8300 0.8700 0.8100 0.8400 2,790 -0.01(-1.18%)
Dec 31, 2012 1.050 1.050 0.8000 0.8500 24,401 +0.05(+6.25%)
Dec 28, 2012 0.8300 0.8400 0.8000 0.8000 8,385 -0.08(-9.08%)
Dec 27, 2012 0.8799 0.8799 0.8799 0.8799 200 +0.04(+5.13%)
Dec 26, 2012 0.8000 0.8370 0.8000 0.8370 3,600 -0.01(-1.54%)
Dec 24, 2012 0.8250 0.8501 0.8250 0.8501 2,488 +0.05(+6.26%)
Dec 21, 2012 0.8100 0.9040 0.8000 0.8000 14,086 -0.10(-11.11%)
Dec 20, 2012 1.040 1.040 0.8219 0.9000 15,876 +0.02(+1.95%)
Dec 19, 2012 0.9999 1.040 0.8640 0.8828 21,577 +0.03(+3.86%)
Dec 18, 2012 0.8600 0.8800 0.8100 0.8500 32,570 -0.02(-2.30%)
Dec 17, 2012 0.9200 1.040 0.8600 0.8700 17,353 -0.05(-5.43%)
Dec 14, 2012 0.8700 0.9200 0.8700 0.9200 4,430 +0.02(+2.22%)
Dec 13, 2012 0.9001 0.9400 0.8600 0.9000 17,200 +0.00(+0.00%)
Dec 12, 2012 1.000 1.000 0.9000 0.9000 5,700 -0.08(-8.16%)
Dec 11, 2012 0.8500 0.9800 0.8500 0.9800 6,925 +0.08(+8.89%)
Dec 10, 2012 0.8500 0.9000 0.8500 0.9000 2,540 +0.05(+5.88%)
Dec 07, 2012 0.7521 0.8520 0.7521 0.8500 6,958 +0.04(+5.05%)
Dec 06, 2012 0.7932 0.8091 0.7600 0.8091 5,900 -0.04(-4.82%)
Dec 05, 2012 0.8500 0.8501 0.8400 0.8501 9,656 +0.00(+0.02%)
Dec 04, 2012 0.8498 0.8499 0.8498 0.8499 6,822 -0.05(-5.56%)
Nov 30, 2012 0.8900 0.8999 0.8900 0.8999 5,000 +0.10(+12.49%)
Nov 28, 2012 0.8000 0.8000 0.8000 0.8000 14,800 +0.03(+3.90%)
Nov 27, 2012 0.8000 0.8300 0.7240 0.7700 7,400 -0.02(-2.53%)
Nov 26, 2012 0.7600 0.7900 0.7600 0.7900 1,825 +0.03(+3.95%)
Nov 21, 2012 0.7400 0.7600 0.7600 0.7600 6,300 -0.03(-3.80%)
Nov 20, 2012 0.7400 0.7900 0.7400 0.7900 600 +0.04(+5.33%)
Nov 19, 2012 0.7500 0.7500 0.6640 0.7500 29,000 -0.05(-6.25%)
Nov 16, 2012 0.7499 0.8001 0.7499 0.8000 40,972 +0.04(+5.26%)
Nov 15, 2012 0.6600 0.8000 0.6600 0.7600 19,250 +0.00(+0.00%)
Nov 14, 2012 0.8600 0.9600 0.7430 0.7600 56,924 -0.09(-10.59%)
Nov 13, 2012 0.9100 0.9800 0.8500 0.8500 24,835 -0.03(-3.41%)
Nov 12, 2012 0.9600 0.9600 0.8530 0.8800 8,954 -0.14(-13.73%)
Nov 09, 2012 0.9500 1.020 0.9400 1.020 13,947 +0.10(+10.87%)
Nov 07, 2012 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Nov 06, 2012 0.8200 0.9200 0.8200 0.9200 34,300 +0.14(+17.95%)
Nov 05, 2012 0.8700 0.8800 0.7720 0.7800 12,550 -0.11(-12.36%)
Nov 02, 2012 0.9000 1.000 0.8020 0.8900 25,278 -0.03(-3.26%)
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.