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

Aehr Test Systems (NQ: AEHR )

10.46 -0.36 (-3.33%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 19, 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, 2008 6.980 6.980 6.500 6.700 55,384 -0.11(-1.62%)
Jan 30, 2008 6.730 7.000 6.490 6.810 12,996 -0.19(-2.71%)
Jan 29, 2008 7.150 7.180 6.760 7.000 25,028 -0.24(-3.31%)
Jan 28, 2008 6.540 7.240 6.380 7.240 29,005 +0.70(+10.70%)
Jan 25, 2008 6.540 6.750 6.320 6.540 5,712 +0.18(+2.83%)
Jan 24, 2008 6.840 6.840 6.310 6.360 21,173 -0.24(-3.64%)
Jan 23, 2008 6.700 6.900 6.430 6.600 17,926 -0.30(-4.35%)
Jan 22, 2008 6.900 6.900 6.310 6.900 42,768 -0.05(-0.72%)
Jan 21, 2008 6.870 6.950 6.440 6.950 26,315 +0.00(+0.00%)
Jan 18, 2008 6.870 6.950 6.440 6.950 26,315 -0.04(-0.57%)
Jan 17, 2008 7.200 7.250 6.850 6.990 6,408 -0.16(-2.24%)
Jan 16, 2008 7.110 7.290 7.000 7.150 61,916 +0.11(+1.56%)
Jan 15, 2008 7.100 7.150 7.020 7.040 12,749 -0.05(-0.71%)
Jan 14, 2008 6.890 7.100 6.630 7.090 32,007 +0.34(+5.04%)
Jan 11, 2008 6.950 6.990 6.570 6.750 10,581 -0.13(-1.89%)
Jan 10, 2008 6.300 6.950 6.220 6.880 20,312 +0.48(+7.50%)
Jan 09, 2008 6.830 6.830 6.150 6.400 47,115 -0.30(-4.48%)
Jan 08, 2008 6.490 7.090 6.450 6.700 107,008 +1.10(+19.64%)
Jan 07, 2008 6.000 6.100 5.500 5.600 26,661 -0.22(-3.78%)
Jan 04, 2008 5.900 6.100 5.700 5.820 20,411 -0.10(-1.69%)
Jan 03, 2008 5.960 6.100 5.800 5.920 2,998 -0.17(-2.79%)
Jan 02, 2008 6.130 6.130 6.060 6.090 500 -0.01(-0.16%)
Jan 01, 2008 5.980 6.100 5.860 6.100 1,843 +0.00(+0.00%)
Dec 31, 2007 5.980 6.100 5.860 6.100 1,843 -0.01(-0.16%)
Dec 28, 2007 5.930 6.190 5.830 6.110 6,573 +0.34(+5.89%)
Dec 27, 2007 5.850 5.920 5.770 5.770 1,700 +0.02(+0.35%)
Dec 26, 2007 5.750 5.860 5.650 5.750 11,650 -0.07(-1.20%)
Dec 24, 2007 6.100 6.220 5.740 5.820 19,300 -0.23(-3.80%)
Dec 21, 2007 6.000 6.100 6.000 6.050 1,638 +0.05(+0.83%)
Dec 20, 2007 6.040 6.210 5.860 6.000 4,718 -0.10(-1.64%)
Dec 19, 2007 5.920 6.210 5.920 6.100 3,220 +0.35(+6.09%)
Dec 18, 2007 5.930 5.930 5.500 5.750 2,326 -0.03(-0.52%)
Dec 17, 2007 5.700 6.030 5.500 5.780 24,388 -0.41(-6.63%)
Dec 14, 2007 6.260 6.260 5.620 6.190 1,296 -0.06(-0.96%)
Dec 13, 2007 5.850 6.250 5.530 6.250 62,410 +0.18(+2.97%)
Dec 12, 2007 6.220 6.300 5.590 6.070 9,647 -0.17(-2.72%)
Dec 11, 2007 6.340 6.340 6.240 6.240 650 +0.19(+3.14%)
Dec 10, 2007 6.100 6.300 6.050 6.050 6,926 +0.05(+0.83%)
Dec 07, 2007 5.700 6.010 5.700 6.000 10,485 +0.28(+4.90%)
Dec 06, 2007 5.980 6.050 5.710 5.720 1,312 -0.26(-4.35%)
Dec 05, 2007 6.060 6.060 5.980 5.980 300 +0.03(+0.50%)
Dec 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 03, 2007 5.950 5.950 5.950 5.950 200 -0.08(-1.33%)
Nov 30, 2007 6.090 6.090 5.850 6.030 4,150 +0.06(+1.01%)
Nov 29, 2007 5.890 6.090 5.870 5.970 900 +0.12(+2.05%)
Nov 28, 2007 5.470 5.860 5.460 5.850 7,057 +0.07(+1.21%)
Nov 27, 2007 5.550 5.840 5.410 5.780 7,335 -0.06(-1.03%)
Nov 26, 2007 5.830 5.850 5.448 5.840 3,498 +0.11(+1.92%)
Nov 23, 2007 5.570 5.730 5.570 5.730 3,640 +0.18(+3.24%)
Nov 21, 2007 5.810 5.990 5.550 5.550 4,610 -0.41(-6.88%)
Nov 20, 2007 6.100 6.300 5.840 5.960 27,475 -0.14(-2.30%)
Nov 19, 2007 6.420 6.420 6.100 6.100 10,225 -0.25(-3.94%)
Nov 16, 2007 6.590 6.950 6.350 6.350 5,664 -0.26(-3.93%)
Nov 15, 2007 6.270 6.610 6.270 6.610 3,625 +0.14(+2.16%)
Nov 14, 2007 6.310 6.570 6.310 6.470 2,828 +0.09(+1.41%)
Nov 13, 2007 6.480 6.500 6.380 6.380 1,118 -0.10(-1.54%)
Nov 12, 2007 6.350 6.480 6.350 6.480 2,200 -0.07(-1.07%)
Nov 09, 2007 6.260 6.880 6.250 6.550 4,083 +0.06(+0.92%)
Nov 08, 2007 6.670 6.760 6.270 6.490 9,506 -0.08(-1.22%)
Nov 07, 2007 6.990 6.990 6.570 6.570 2,173 -0.04(-0.61%)
Nov 06, 2007 6.700 6.800 6.570 6.610 1,669 -0.14(-2.07%)
Nov 05, 2007 6.760 6.780 6.750 6.750 6,276 -0.20(-2.88%)
Nov 02, 2007 7.050 7.170 6.550 6.950 19,972 -0.11(-1.56%)
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.