Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.51 24.65 23.41 24.18 927,220 +0.80(+3.42%)
Dec 30, 2021 23.58 24.37 22.59 23.38 1,687,579 -0.05(-0.21%)
Dec 29, 2021 21.97 23.43 21.95 23.43 1,368,684 +1.27(+5.73%)
Dec 28, 2021 22.80 22.86 20.75 22.16 1,591,535 -0.95(-4.11%)
Dec 27, 2021 20.63 23.24 20.50 23.11 2,066,921 +2.64(+12.90%)
Dec 23, 2021 19.08 21.41 18.97 20.47 2,180,525 +1.40(+7.34%)
Dec 22, 2021 18.45 19.30 17.40 19.07 1,965,863 +0.95(+5.24%)
Dec 21, 2021 16.02 18.37 16.00 18.12 3,421,777 +2.74(+17.82%)
Dec 20, 2021 15.25 16.00 15.19 15.38 582,149 -0.24(-1.54%)
Dec 17, 2021 15.05 16.29 14.64 15.62 1,061,675 +0.36(+2.36%)
Dec 16, 2021 16.98 17.07 15.10 15.26 1,103,024 -1.12(-6.84%)
Dec 15, 2021 15.05 16.47 14.57 16.38 850,063 +1.33(+8.84%)
Dec 14, 2021 14.52 15.26 14.33 15.05 692,763 +0.10(+0.67%)
Dec 13, 2021 15.62 15.84 14.31 14.95 950,958 -0.48(-3.11%)
Dec 10, 2021 16.00 16.46 15.08 15.43 631,496 -0.22(-1.41%)
Dec 09, 2021 16.94 17.63 15.44 15.65 1,372,978 -0.52(-3.22%)
Dec 08, 2021 16.30 16.90 15.51 16.17 809,182 +0.27(+1.70%)
Dec 07, 2021 15.57 16.42 15.48 15.90 1,090,176 +1.01(+6.78%)
Dec 06, 2021 15.17 15.37 14.05 14.89 1,148,965 -0.53(-3.44%)
Dec 03, 2021 15.67 15.90 14.72 15.42 1,079,255 -0.19(-1.22%)
Dec 02, 2021 15.32 16.21 15.06 15.61 692,628 +0.23(+1.50%)
Dec 01, 2021 17.44 17.89 15.35 15.38 1,391,418 -2.04(-11.71%)
Nov 30, 2021 18.13 18.59 16.50 17.42 1,534,154 -0.89(-4.86%)
Nov 29, 2021 17.50 18.51 17.25 18.31 910,452 +1.23(+7.20%)
Nov 26, 2021 17.09 17.95 17.01 17.08 653,776 -0.83(-4.63%)
Nov 24, 2021 17.55 18.55 17.27 17.91 1,044,246 +0.26(+1.47%)
Nov 23, 2021 17.58 19.16 17.05 17.65 1,305,426 -0.37(-2.05%)
Nov 22, 2021 19.41 19.49 16.25 18.02 3,335,000 -1.54(-7.87%)
Nov 19, 2021 18.84 20.93 18.81 19.56 2,025,426 -0.05(-0.25%)
Nov 18, 2021 23.52 23.54 19.32 19.61 3,622,138 -3.64(-15.66%)
Nov 17, 2021 24.15 24.44 22.36 23.25 1,547,624 -1.32(-5.37%)
Nov 16, 2021 24.55 24.86 23.56 24.57 1,417,263 -0.53(-2.11%)
Nov 15, 2021 25.12 26.15 24.13 25.10 1,326,092 +0.31(+1.25%)
Nov 12, 2021 23.10 25.62 23.01 24.79 1,925,645 +1.81(+7.88%)
Nov 11, 2021 23.16 24.25 22.89 22.98 925,772 -1.52(-6.20%)
Nov 10, 2021 23.43 24.50 1,742,245 +0.03(+0.12%)
Nov 09, 2021 23.51 25.08 22.76 24.47 1,387,498 +0.81(+3.42%)
Nov 08, 2021 25.87 26.44 22.22 23.66 3,027,573 -2.06(-8.01%)
Nov 05, 2021 26.30 27.09 25.27 25.72 1,737,618 +0.06(+0.23%)
Nov 04, 2021 25.03 26.70 24.30 25.66 3,167,487 +0.77(+3.09%)
Nov 03, 2021 24.31 25.20 23.01 24.89 3,795,415 +1.42(+6.05%)
Nov 02, 2021 22.45 23.70 20.58 23.47 2,016,269 +0.91(+4.03%)
Nov 01, 2021 23.10 23.03 21.91 22.56 2,085,912 -0.06(-0.27%)
Oct 29, 2021 21.65 23.40 21.63 22.62 2,503,021 +0.55(+2.49%)
Oct 28, 2021 20.28 22.48 22.07 2,622,376 +2.68(+13.82%)
Oct 27, 2021 20.76 21.00 18.84 19.39 2,559,893 -0.66(-3.29%)
Oct 26, 2021 21.39 20.05 20.05 3,975,924 -1.22(-5.74%)
Oct 25, 2021 19.84 21.92 19.71 21.27 1,307,327 +1.09(+5.40%)
Oct 22, 2021 21.30 21.60 19.20 20.18 2,308,690 -1.67(-7.64%)
Oct 21, 2021 19.70 22.11 19.70 21.85 2,498,553 +1.67(+8.28%)
Oct 20, 2021 19.37 20.48 18.71 20.18 2,482,397 +0.33(+1.66%)
Oct 19, 2021 22.10 22.65 19.33 19.85 4,366,278 -2.11(-9.61%)
Oct 18, 2021 21.15 22.35 21.03 21.96 2,380,745 +0.81(+3.83%)
Oct 15, 2021 20.80 21.64 20.23 21.15 2,739,802 +0.46(+2.22%)
Oct 14, 2021 20.77 21.33 19.62 20.69 3,628,838 +0.23(+1.12%)
Oct 13, 2021 19.32 21.36 18.71 20.46 5,936,377 +1.20(+6.23%)
Oct 12, 2021 19.72 20.30 18.67 19.26 3,681,438 -0.60(-3.02%)
Oct 11, 2021 19.00 20.33 18.22 19.86 6,595,832 +0.42(+2.16%)
Oct 08, 2021 17.59 19.94 17.53 19.44 18,748,188 +2.78(+16.69%)
Oct 07, 2021 14.00 16.71 13.92 16.66 7,006,896 +3.05(+22.41%)
Oct 06, 2021 13.42 14.38 13.36 13.61 2,199,815 -0.11(-0.80%)
Oct 05, 2021 13.00 13.87 12.66 13.72 1,767,717 +0.64(+4.89%)
Oct 04, 2021 12.23 13.61 11.88 13.08 2,618,290 +0.48(+3.81%)
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.