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 +0.16 (+1.44%)
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, 2020 2.110 2.110 2.050 2.050 54,100 -0.07(-3.30%)
Jan 30, 2020 2.100 2.120 2.090 2.120 18,277 +0.00(+0.00%)
Jan 29, 2020 2.130 2.150 2.085 2.120 63,926 -0.03(-1.40%)
Jan 28, 2020 2.070 2.160 2.000 2.150 31,678 +0.05(+2.38%)
Jan 27, 2020 2.060 2.200 2.050 2.100 117,965 -0.13(-5.83%)
Jan 24, 2020 2.190 2.290 2.190 2.230 65,100 -0.01(-0.45%)
Jan 23, 2020 2.130 2.250 2.130 2.240 51,991 +0.02(+0.90%)
Jan 22, 2020 2.290 2.290 2.130 2.220 74,415 -0.08(-3.48%)
Jan 21, 2020 2.050 2.300 2.030 2.300 288,182 +0.30(+15.00%)
Jan 17, 2020 1.920 2.030 1.904 2.000 103,800 +0.10(+5.26%)
Jan 16, 2020 1.860 1.920 1.840 1.900 90,036 +0.05(+2.70%)
Jan 15, 2020 1.820 1.910 1.750 1.850 51,236 -0.01(-0.54%)
Jan 14, 2020 1.860 1.900 1.770 1.860 134,912 -0.01(-0.53%)
Jan 13, 2020 1.940 1.965 1.830 1.870 114,048 -0.04(-2.09%)
Jan 10, 2020 2.150 2.150 1.855 1.910 398,600 -0.23(-10.75%)
Jan 09, 2020 2.000 2.230 1.980 2.140 463,845 +0.13(+6.47%)
Jan 08, 2020 1.940 2.100 1.930 2.010 193,389 +0.07(+3.61%)
Jan 07, 2020 2.000 2.170 1.920 1.940 181,769 -0.04(-2.02%)
Jan 06, 2020 2.020 2.120 1.980 1.980 146,838 -0.11(-5.26%)
Jan 03, 2020 2.070 2.200 2.030 2.090 125,100 +0.02(+0.97%)
Jan 02, 2020 2.000 2.130 2.000 2.070 92,327 +0.07(+3.50%)
Dec 31, 2019 1.990 2.030 1.990 2.000 54,700 +0.01(+0.50%)
Dec 30, 2019 1.990 2.050 1.980 1.990 16,077 -0.01(-0.50%)
Dec 27, 2019 2.010 2.030 1.942 2.000 28,400 -0.02(-0.99%)
Dec 26, 2019 1.900 2.020 1.869 2.020 67,337 +0.12(+6.32%)
Dec 24, 2019 1.850 1.910 1.830 1.900 45,500 +0.00(+0.00%)
Dec 23, 2019 1.870 1.910 1.780 1.900 145,264 +0.06(+3.26%)
Dec 20, 2019 1.920 1.940 1.830 1.840 54,100 -0.06(-3.16%)
Dec 19, 2019 1.900 1.930 1.900 1.900 46,150 +0.01(+0.53%)
Dec 18, 2019 1.910 1.970 1.890 1.890 22,066 -0.02(-1.05%)
Dec 17, 2019 2.000 2.000 1.900 1.910 50,010 -0.03(-1.55%)
Dec 16, 2019 2.010 2.020 1.940 1.940 52,606 -0.06(-3.00%)
Dec 13, 2019 1.960 2.025 1.940 2.000 74,400 +0.00(+0.00%)
Dec 12, 2019 2.050 2.080 1.910 2.000 175,981 -0.05(-2.44%)
Dec 11, 2019 2.020 2.050 1.961 2.050 124,215 +0.05(+2.50%)
Dec 10, 2019 2.000 2.080 1.990 2.000 101,393 +0.02(+1.01%)
Dec 09, 2019 1.910 2.060 1.910 1.980 99,172 +0.07(+3.66%)
Dec 06, 2019 1.869 1.940 1.869 1.910 89,400 +0.03(+1.60%)
Dec 05, 2019 1.880 1.970 1.839 1.880 58,502 +0.01(+0.53%)
Dec 04, 2019 1.890 1.890 1.816 1.870 362,793 -0.02(-1.06%)
Dec 03, 2019 1.840 1.890 1.760 1.890 58,365 +0.00(+0.00%)
Dec 02, 2019 1.920 1.940 1.870 1.890 30,627 +0.00(+0.00%)
Nov 29, 2019 1.890 1.950 1.890 1.890 25,000 -0.02(-1.05%)
Nov 27, 2019 1.920 1.930 1.820 1.910 19,300 -0.01(-0.52%)
Nov 26, 2019 1.860 1.960 1.860 1.920 85,124 +0.02(+1.05%)
Nov 25, 2019 2.030 2.052 1.790 1.900 323,190 -0.12(-5.94%)
Nov 22, 2019 2.050 2.070 2.020 2.020 14,600 -0.03(-1.48%)
Nov 21, 2019 2.070 2.090 1.950 2.050 66,738 +0.01(+0.50%)
Nov 20, 2019 2.180 2.210 2.010 2.040 101,367 -0.14(-6.42%)
Nov 19, 2019 2.140 2.290 2.070 2.180 94,225 +0.04(+1.87%)
Nov 18, 2019 2.190 2.270 2.100 2.140 61,287 -0.09(-4.04%)
Nov 15, 2019 2.210 2.330 2.100 2.230 88,400 +0.03(+1.36%)
Nov 14, 2019 2.210 2.210 2.110 2.200 58,251 +0.01(+0.46%)
Nov 13, 2019 2.070 2.300 2.070 2.190 216,794 +0.13(+6.31%)
Nov 12, 2019 1.960 2.180 1.920 2.060 234,831 +0.15(+7.85%)
Nov 11, 2019 1.720 2.100 1.720 1.910 636,438 +0.27(+16.46%)
Nov 08, 2019 1.690 1.700 1.640 1.640 37,200 -0.06(-3.53%)
Nov 07, 2019 1.620 1.700 1.620 1.700 14,175 +0.05(+3.03%)
Nov 06, 2019 1.700 1.710 1.633 1.650 40,663 -0.05(-2.94%)
Nov 05, 2019 1.650 1.700 1.648 1.700 19,082 +0.04(+2.32%)
Nov 04, 2019 1.650 1.690 1.649 1.661 39,617 +0.00(+0.09%)
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.