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 (%)
Jan 29, 2010 1.980 1.980 1.760 1.820 43,818 -0.21(-10.34%)
Jan 28, 2010 2.000 2.140 1.900 2.030 32,153 -0.02(-0.98%)
Jan 27, 2010 2.200 2.200 1.900 2.050 56,082 -0.11(-5.09%)
Jan 26, 2010 2.170 2.240 2.010 2.160 74,575 +0.02(+0.93%)
Jan 25, 2010 1.960 2.180 1.950 2.140 110,065 +0.14(+7.00%)
Jan 22, 2010 1.760 2.040 1.630 2.000 92,604 +0.21(+11.73%)
Jan 21, 2010 1.950 1.950 1.770 1.790 31,252 -0.13(-6.77%)
Jan 20, 2010 1.800 1.920 1.710 1.920 122,258 +0.06(+3.23%)
Jan 19, 2010 1.310 1.890 1.310 1.860 267,625 +0.52(+38.81%)
Jan 15, 2010 1.350 1.340 1.340 1.340 6,100 -0.01(-0.74%)
Jan 14, 2010 1.360 1.380 1.320 1.350 3,450 +0.00(+0.00%)
Jan 13, 2010 1.370 1.380 1.350 1.350 13,500 -0.02(-1.46%)
Jan 12, 2010 1.330 1.370 1.330 1.370 2,900 +0.07(+4.98%)
Jan 11, 2010 1.400 1.400 1.300 1.305 25,097 -0.09(-6.79%)
Jan 08, 2010 1.320 1.400 1.260 1.400 13,165 +0.03(+2.19%)
Jan 07, 2010 1.310 1.380 1.310 1.370 40,708 -0.08(-5.45%)
Jan 06, 2010 1.360 1.470 1.310 1.449 39,563 +0.11(+8.05%)
Jan 05, 2010 1.310 1.450 1.310 1.341 13,300 -0.06(-4.21%)
Jan 04, 2010 1.390 1.430 1.255 1.400 45,189 +0.08(+6.06%)
Dec 31, 2009 1.250 1.320 1.320 1.320 55,300 +0.07(+5.60%)
Dec 30, 2009 1.223 1.250 1.223 1.250 20,545 +0.06(+5.04%)
Dec 29, 2009 1.180 1.250 1.150 1.190 26,745 +0.01(+0.85%)
Dec 28, 2009 1.180 1.250 1.110 1.180 20,876 +0.00(+0.00%)
Dec 24, 2009 1.200 1.250 1.100 1.180 17,114 -0.04(-3.28%)
Dec 23, 2009 1.250 1.250 1.160 1.220 31,050 +0.06(+5.16%)
Dec 22, 2009 1.110 1.400 1.060 1.160 20,041 +0.08(+7.42%)
Dec 21, 2009 1.070 1.120 1.070 1.080 24,098 +0.02(+1.89%)
Dec 18, 2009 1.105 1.140 1.060 1.060 5,275 -0.08(-7.02%)
Dec 17, 2009 1.179 1.179 1.062 1.140 31,727 -0.01(-0.87%)
Dec 16, 2009 1.200 1.350 1.150 1.150 23,976 +0.00(+0.00%)
Dec 15, 2009 1.210 1.300 1.150 1.150 40,614 -0.08(-6.50%)
Dec 14, 2009 1.280 1.320 1.230 1.230 28,458 -0.07(-5.38%)
Dec 11, 2009 1.410 1.440 1.250 1.300 62,056 -0.15(-10.34%)
Dec 10, 2009 1.470 1.470 1.380 1.450 12,569 -0.02(-1.36%)
Dec 09, 2009 1.490 1.490 1.410 1.470 20,983 +0.04(+2.80%)
Dec 08, 2009 1.530 1.540 1.420 1.430 37,609 -0.07(-4.67%)
Dec 07, 2009 1.530 1.545 1.370 1.500 21,443 +0.01(+0.67%)
Dec 04, 2009 1.530 1.590 1.460 1.490 20,199 +0.00(+0.00%)
Dec 03, 2009 1.550 1.600 1.410 1.490 20,592 -0.02(-1.32%)
Dec 02, 2009 1.470 1.600 1.470 1.510 18,117 +0.00(+0.00%)
Dec 01, 2009 1.530 1.540 1.400 1.510 29,893 +0.01(+0.67%)
Nov 30, 2009 1.460 1.550 1.420 1.500 35,945 +0.09(+6.56%)
Nov 27, 2009 1.480 1.480 1.370 1.408 26,515 -0.07(-4.89%)
Nov 25, 2009 1.510 1.520 1.450 1.480 4,483 -0.01(-0.67%)
Nov 24, 2009 1.540 1.540 1.370 1.490 15,600 -0.03(-1.97%)
Nov 23, 2009 1.470 1.550 1.451 1.520 12,000 +0.02(+1.33%)
Nov 20, 2009 1.550 1.580 1.470 1.500 6,783 -0.04(-2.60%)
Nov 19, 2009 1.490 1.580 1.440 1.540 28,860 +0.01(+0.65%)
Nov 18, 2009 1.520 1.550 1.400 1.530 31,631 +0.07(+4.79%)
Nov 17, 2009 1.500 1.550 1.421 1.460 19,206 -0.01(-0.68%)
Nov 16, 2009 1.440 1.500 1.370 1.470 26,704 +0.03(+2.08%)
Nov 13, 2009 1.370 1.440 1.370 1.440 22,427 +0.06(+4.35%)
Nov 12, 2009 1.440 1.440 1.350 1.380 4,750 -0.05(-3.49%)
Nov 11, 2009 1.390 1.430 1.340 1.430 32,225 +0.08(+6.31%)
Nov 10, 2009 1.440 1.440 1.320 1.345 20,750 +0.03(+2.67%)
Nov 09, 2009 1.420 1.500 1.300 1.310 29,908 -0.11(-7.75%)
Nov 06, 2009 1.400 1.440 1.350 1.420 50,722 +0.03(+2.16%)
Nov 05, 2009 1.400 1.400 1.300 1.390 37,299 +0.01(+0.72%)
Nov 04, 2009 1.300 1.380 1.250 1.380 46,719 +0.11(+8.66%)
Nov 03, 2009 1.300 1.380 1.260 1.270 9,032 -0.00(-0.08%)
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.