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

Aehr Test Systems (NQ: AEHR )

11.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2004 2.420 3.030 2.420 2.750 5,700 +0.05(+1.85%)
Sep 29, 2004 2.680 2.850 2.380 2.700 12,200 +0.03(+1.12%)
Sep 28, 2004 2.710 2.710 2.550 2.670 5,700 -0.08(-2.87%)
Sep 27, 2004 2.821 3.030 2.700 2.749 16,900 -0.24(-8.06%)
Sep 24, 2004 3.190 3.340 2.820 2.990 18,500 -0.11(-3.55%)
Sep 23, 2004 2.830 3.400 2.830 3.100 33,600 +0.07(+2.31%)
Sep 22, 2004 3.390 3.390 3.000 3.030 2,400 -0.66(-17.86%)
Sep 21, 2004 3.370 3.689 3.370 3.689 2,600 +0.18(+5.10%)
Sep 20, 2004 3.501 3.511 3.501 3.510 2,400 +0.08(+2.33%)
Sep 17, 2004 3.430 3.430 3.430 3.430 100 -0.14(-3.92%)
Sep 16, 2004 3.239 3.750 3.239 3.570 4,500 +0.07(+2.00%)
Sep 15, 2004 3.600 3.600 3.500 3.500 900 +0.00(+0.00%)
Sep 14, 2004 3.540 3.711 3.289 3.500 6,600 -0.08(-2.23%)
Sep 13, 2004 3.000 3.740 3.000 3.580 18,600 -0.28(-7.25%)
Sep 10, 2004 3.780 3.950 3.180 3.860 5,100 -0.03(-0.75%)
Sep 09, 2004 3.800 3.990 3.620 3.889 10,400 +0.01(+0.23%)
Sep 08, 2004 3.330 4.280 3.330 3.880 14,950 +0.27(+7.48%)
Sep 07, 2004 3.380 3.680 3.380 3.610 30,386 +0.31(+9.39%)
Sep 03, 2004 3.121 3.540 3.090 3.300 17,900 +0.26(+8.55%)
Sep 02, 2004 3.090 3.300 2.850 3.040 2,700 -0.04(-1.30%)
Sep 01, 2004 3.080 3.370 2.950 3.080 4,200 +0.09(+3.01%)
Aug 31, 2004 3.070 3.070 2.910 2.990 2,300 -0.03(-0.99%)
Aug 30, 2004 3.040 3.270 2.900 3.020 11,900 +0.00(+0.00%)
Aug 27, 2004 3.140 3.400 3.000 3.020 5,000 -0.14(-4.43%)
Aug 26, 2004 3.300 3.300 2.980 3.160 2,300 +0.01(+0.32%)
Aug 25, 2004 3.380 3.390 2.990 3.150 5,900 +0.05(+1.61%)
Aug 24, 2004 3.410 3.420 3.030 3.100 5,200 -0.19(-5.78%)
Aug 23, 2004 3.450 3.450 3.050 3.290 1,800 -0.20(-5.73%)
Aug 20, 2004 3.340 3.490 3.000 3.490 6,100 +0.14(+4.18%)
Aug 19, 2004 3.040 3.350 3.020 3.350 2,200 +0.17(+5.35%)
Aug 18, 2004 3.040 3.180 3.040 3.180 500 -0.12(-3.64%)
Aug 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 16, 2004 3.100 3.450 3.100 3.300 4,900 +0.11(+3.45%)
Aug 13, 2004 3.062 3.200 3.000 3.190 2,600 +0.01(+0.31%)
Aug 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 11, 2004 3.430 3.430 3.070 3.180 4,400 -0.29(-8.36%)
Aug 10, 2004 3.270 3.810 3.270 3.470 3,600 +0.17(+5.15%)
Aug 09, 2004 3.410 3.500 3.300 3.300 1,200 +0.06(+1.85%)
Aug 06, 2004 3.240 3.600 3.230 3.240 4,900 -0.29(-8.22%)
Aug 05, 2004 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Aug 04, 2004 3.170 3.530 3.170 3.530 6,400 +0.28(+8.62%)
Aug 03, 2004 3.390 3.400 3.170 3.250 2,400 +0.00(+0.00%)
Aug 02, 2004 3.400 3.400 3.200 3.250 21,600 -0.35(-9.72%)
Jul 30, 2004 3.210 4.070 3.210 3.600 2,700 +0.03(+0.84%)
Jul 29, 2004 3.620 3.620 3.450 3.570 3,200 +0.07(+2.00%)
Jul 28, 2004 3.730 3.730 3.500 3.500 1,900 -0.24(-6.42%)
Jul 27, 2004 4.090 4.090 3.500 3.740 1,400 +0.03(+0.81%)
Jul 26, 2004 3.660 4.120 3.500 3.710 8,100 +0.06(+1.64%)
Jul 23, 2004 3.810 4.190 3.500 3.650 13,500 -0.12(-3.18%)
Jul 22, 2004 3.680 3.780 3.520 3.770 5,700 +0.12(+3.29%)
Jul 21, 2004 3.800 3.800 3.650 3.650 1,500 -0.06(-1.62%)
Jul 20, 2004 3.890 3.890 3.460 3.710 2,900 +0.09(+2.49%)
Jul 19, 2004 3.830 3.890 3.500 3.620 2,200 -0.09(-2.43%)
Jul 16, 2004 3.560 3.760 3.560 3.710 700 +0.00(+0.00%)
Jul 15, 2004 3.590 3.770 3.590 3.710 1,000 +0.03(+0.82%)
Jul 14, 2004 3.730 3.730 3.540 3.680 1,000 +0.04(+1.10%)
Jul 13, 2004 3.780 3.780 3.260 3.640 14,500 -0.13(-3.45%)
Jul 12, 2004 3.750 3.840 3.750 3.770 600 -0.03(-0.79%)
Jul 09, 2004 3.750 3.890 3.570 3.800 9,700 +0.16(+4.40%)
Jul 08, 2004 3.780 3.780 3.640 3.640 300 -0.27(-6.91%)
Jul 07, 2004 3.910 3.910 3.910 3.910 100 +0.15(+3.99%)
Jul 06, 2004 3.760 3.760 3.760 3.760 100 +0.11(+3.01%)
Jul 02, 2004 3.910 3.910 3.650 3.650 500 -0.25(-6.41%)
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.