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

Aehr Test Systems (NQ: AEHR )

11.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2014 2.620 2.620 2.510 2.510 8,080 -0.09(-3.46%)
Jan 30, 2014 2.600 2.630 2.550 2.600 21,200 -0.01(-0.38%)
Jan 29, 2014 2.650 2.690 2.600 2.610 20,927 -0.05(-1.88%)
Jan 28, 2014 2.659 2.740 2.659 2.660 1,386 +0.01(+0.38%)
Jan 27, 2014 2.740 2.740 2.650 2.650 15,320 -0.10(-3.64%)
Jan 24, 2014 2.750 2.950 2.750 2.750 25,413 -0.02(-0.72%)
Jan 23, 2014 2.700 2.790 2.700 2.770 9,119 +0.05(+1.83%)
Jan 22, 2014 2.770 2.780 2.710 2.720 10,895 +0.01(+0.37%)
Jan 21, 2014 2.750 2.800 2.700 2.710 24,378 -0.07(-2.52%)
Jan 17, 2014 2.750 2.780 2.780 2.780 10,100 -0.01(-0.35%)
Jan 16, 2014 2.790 2.840 2.770 2.790 7,340 -0.00(-0.00%)
Jan 15, 2014 2.770 2.800 2.660 2.790 13,024 +0.00(+0.00%)
Jan 14, 2014 3.010 3.010 2.645 2.790 25,888 -0.18(-6.06%)
Jan 13, 2014 2.770 3.070 2.770 2.970 5,358 +0.03(+1.02%)
Jan 10, 2014 3.290 3.363 2.811 2.940 125,414 -0.19(-6.07%)
Jan 09, 2014 2.780 3.290 2.690 3.130 117,035 +0.27(+9.44%)
Jan 08, 2014 2.860 3.049 2.550 2.860 36,260 -0.02(-0.69%)
Jan 07, 2014 3.110 3.139 2.870 2.880 22,153 -0.20(-6.49%)
Jan 06, 2014 2.990 3.140 2.900 3.080 98,942 +0.02(+0.65%)
Jan 03, 2014 3.110 3.110 2.940 3.060 20,513 -0.09(-2.86%)
Jan 02, 2014 3.060 3.350 3.000 3.150 74,252 +0.06(+1.94%)
Dec 31, 2013 2.980 3.090 3.090 3.090 39,600 +0.16(+5.46%)
Dec 30, 2013 2.800 3.100 2.800 2.930 43,138 +0.08(+2.81%)
Dec 27, 2013 2.770 2.890 2.770 2.850 20,225 +0.11(+4.01%)
Dec 26, 2013 2.650 2.770 2.650 2.740 14,678 +0.05(+1.86%)
Dec 24, 2013 2.770 2.830 2.690 2.690 2,401 -0.01(-0.37%)
Dec 23, 2013 2.640 2.750 2.630 2.700 29,311 +0.03(+1.12%)
Dec 20, 2013 2.780 2.840 2.670 2.670 14,332 -0.11(-3.96%)
Dec 19, 2013 2.730 2.810 2.600 2.780 22,148 +0.04(+1.46%)
Dec 18, 2013 3.010 3.010 2.660 2.740 22,235 -0.11(-3.86%)
Dec 17, 2013 2.840 2.980 2.800 2.850 19,370 +0.08(+2.89%)
Dec 16, 2013 2.850 2.880 2.760 2.770 19,628 +0.01(+0.36%)
Dec 13, 2013 2.550 2.950 2.550 2.760 34,028 +0.16(+6.15%)
Dec 12, 2013 2.700 2.830 2.600 2.600 29,978 -0.18(-6.47%)
Dec 11, 2013 3.220 3.460 2.730 2.780 138,628 -0.55(-16.52%)
Dec 10, 2013 3.049 3.480 3.020 3.330 185,300 +0.28(+9.18%)
Dec 09, 2013 2.920 3.100 2.850 3.050 50,338 +0.14(+4.88%)
Dec 06, 2013 2.860 2.980 2.811 2.908 0 +0.11(+3.86%)
Dec 05, 2013 2.859 2.920 2.800 2.800 0 +0.00(+0.00%)
Dec 04, 2013 2.850 3.100 2.700 2.800 0 -0.05(-1.75%)
Dec 03, 2013 2.750 2.880 2.740 2.850 0 +0.05(+1.79%)
Dec 02, 2013 2.890 2.950 2.750 2.800 0 -0.03(-1.06%)
Nov 29, 2013 2.850 2.950 2.700 2.830 0 -0.02(-0.70%)
Nov 27, 2013 2.500 2.950 2.440 2.850 0 +0.38(+15.38%)
Nov 26, 2013 2.510 2.600 2.410 2.470 0 -0.07(-2.76%)
Nov 25, 2013 2.530 2.749 2.450 2.540 0 +0.08(+3.25%)
Nov 22, 2013 2.520 2.680 2.440 2.460 0 -0.15(-5.75%)
Nov 21, 2013 2.790 2.830 2.380 2.610 0 -0.20(-7.12%)
Nov 20, 2013 2.650 2.850 2.580 2.810 0 +0.15(+5.64%)
Nov 19, 2013 2.700 2.854 2.580 2.660 0 +0.05(+1.92%)
Nov 18, 2013 2.500 2.710 2.400 2.610 0 +0.12(+4.82%)
Nov 15, 2013 2.251 2.490 2.251 2.490 0 +0.17(+7.32%)
Nov 14, 2013 2.248 2.340 2.248 2.320 0 +0.02(+0.87%)
Nov 13, 2013 2.220 2.320 2.220 2.300 0 +0.07(+3.14%)
Nov 12, 2013 2.280 2.330 2.220 2.230 0 -0.02(-0.89%)
Nov 11, 2013 2.360 2.360 2.250 2.250 0 -0.16(-6.64%)
Nov 08, 2013 2.340 2.490 2.270 2.410 0 +0.07(+2.99%)
Nov 07, 2013 2.500 2.500 2.280 2.340 0 -0.11(-4.49%)
Nov 06, 2013 2.520 2.590 2.450 2.450 0 -0.11(-4.30%)
Nov 05, 2013 2.560 2.600 2.500 2.560 0 +0.00(+0.00%)
Nov 04, 2013 2.600 2.670 2.560 2.560 0 +0.00(+0.00%)
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.