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

Aehr Test Systems (NQ: AEHR )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 13.88 14.63 13.55 13.65 2,459,727 -0.19(-1.37%)
Sep 29, 2021 14.94 14.95 13.57 13.84 1,903,288 -0.60(-4.16%)
Sep 28, 2021 14.33 14.79 13.50 14.44 3,867,053 -0.65(-4.31%)
Sep 27, 2021 15.90 16.50 14.77 15.09 9,119,442 -0.73(-4.61%)
Sep 24, 2021 14.00 16.75 13.54 15.82 65,110,296 +4.04(+34.30%)
Sep 23, 2021 12.12 12.22 11.43 11.78 3,865,824 -0.12(-1.01%)
Sep 22, 2021 11.23 12.55 11.11 11.90 2,485,199 +0.75(+6.73%)
Sep 21, 2021 10.74 11.43 10.36 11.15 1,373,797 +0.44(+4.11%)
Sep 20, 2021 10.23 11.20 10.11 10.71 1,454,644 -0.40(-3.60%)
Sep 17, 2021 11.35 11.53 10.64 11.11 1,491,616 -0.19(-1.68%)
Sep 16, 2021 10.83 11.59 10.48 11.30 1,482,698 +0.49(+4.53%)
Sep 15, 2021 11.01 11.21 10.40 10.81 1,433,753 -0.25(-2.26%)
Sep 14, 2021 11.94 11.94 10.74 11.06 2,144,194 -0.60(-5.15%)
Sep 13, 2021 10.32 12.41 10.13 11.66 6,686,259 +1.55(+15.33%)
Sep 10, 2021 10.71 11.04 9.830 10.11 2,899,955 -0.59(-5.51%)
Sep 09, 2021 8.880 10.98 8.828 10.70 5,870,893 +1.78(+19.96%)
Sep 08, 2021 9.180 9.230 8.200 8.920 2,769,948 -0.29(-3.15%)
Sep 07, 2021 8.970 9.990 8.720 9.210 21,547,640 +0.82(+9.77%)
Sep 03, 2021 7.685 9.109 7.620 8.390 8,305,861 +0.86(+11.42%)
Sep 02, 2021 7.090 7.680 7.010 7.530 631,394 +0.48(+6.81%)
Sep 01, 2021 7.460 7.494 6.830 7.050 1,265,091 -0.41(-5.50%)
Aug 31, 2021 7.200 8.360 7.100 7.460 4,822,289 +0.55(+7.96%)
Aug 30, 2021 7.510 7.520 6.850 6.910 1,016,633 -0.61(-8.11%)
Aug 27, 2021 7.250 7.770 7.010 7.520 2,026,289 +0.41(+5.77%)
Aug 26, 2021 6.750 7.430 6.520 7.110 4,514,549 +0.90(+14.49%)
Aug 25, 2021 6.090 6.350 5.880 6.210 702,266 +0.25(+4.19%)
Aug 24, 2021 6.110 6.480 5.820 5.960 2,633,877 +0.13(+2.23%)
Aug 23, 2021 5.580 5.930 5.490 5.830 670,191 +0.26(+4.67%)
Aug 20, 2021 5.530 5.719 5.421 5.570 250,493 +0.08(+1.46%)
Aug 19, 2021 5.390 5.580 5.350 5.490 359,973 +0.03(+0.55%)
Aug 18, 2021 5.250 5.600 5.245 5.460 365,538 +0.16(+3.02%)
Aug 17, 2021 5.210 5.450 5.080 5.300 524,430 +0.07(+1.34%)
Aug 16, 2021 5.570 5.610 5.230 5.230 665,031 -0.44(-7.76%)
Aug 13, 2021 5.680 5.830 5.450 5.670 479,345 -0.10(-1.73%)
Aug 12, 2021 6.010 6.010 5.710 5.770 699,670 -0.28(-4.63%)
Aug 11, 2021 6.190 6.211 5.750 6.050 844,798 -0.06(-0.98%)
Aug 10, 2021 6.500 6.720 6.020 6.110 1,162,818 -0.38(-5.86%)
Aug 09, 2021 5.770 6.750 5.700 6.490 3,633,790 +0.64(+10.94%)
Aug 06, 2021 5.660 5.950 5.500 5.850 786,081 +0.18(+3.17%)
Aug 05, 2021 5.440 5.970 5.350 5.670 908,320 +0.22(+4.04%)
Aug 04, 2021 5.500 5.780 5.340 5.450 1,205,899 -0.22(-3.88%)
Aug 03, 2021 5.740 5.850 5.430 5.670 856,060 -0.06(-1.05%)
Aug 02, 2021 5.630 6.210 5.610 5.730 2,391,223 +0.11(+1.96%)
Jul 30, 2021 5.420 5.740 5.300 5.620 1,358,366 +0.07(+1.26%)
Jul 29, 2021 5.855 5.990 5.430 5.550 1,239,870 -0.32(-5.45%)
Jul 28, 2021 5.450 6.100 5.360 5.870 2,170,750 +0.29(+5.20%)
Jul 27, 2021 5.320 5.800 5.030 5.580 2,600,369 +0.24(+4.49%)
Jul 26, 2021 5.800 6.000 5.280 5.340 2,077,983 -0.76(-12.46%)
Jul 23, 2021 6.120 6.580 5.570 6.100 5,651,843 -0.10(-1.53%)
Jul 22, 2021 7.440 8.240 6.030 6.195 15,737,030 -1.83(-22.85%)
Jul 21, 2021 5.440 8.600 5.240 8.030 32,646,440 +2.19(+37.50%)
Jul 20, 2021 7.120 7.150 5.400 5.840 32,750,660 -0.55(-8.61%)
Jul 19, 2021 4.930 6.720 4.230 6.390 139,297,664 +2.99(+87.94%)
Jul 16, 2021 3.170 3.800 3.080 3.400 78,224,464 +0.59(+21.00%)
Jul 15, 2021 2.840 2.930 2.750 2.810 2,466,062 -0.02(-0.71%)
Jul 14, 2021 2.890 2.912 2.770 2.830 264,970 -0.10(-3.41%)
Jul 13, 2021 3.030 3.090 2.860 2.930 350,569 -0.07(-2.33%)
Jul 12, 2021 2.710 3.000 2.680 3.000 1,090,739 +0.28(+10.29%)
Jul 09, 2021 2.490 2.800 2.490 2.720 590,218 +0.35(+14.77%)
Jul 08, 2021 2.400 2.450 2.330 2.370 265,475 -0.06(-2.47%)
Jul 07, 2021 2.480 2.510 2.420 2.430 247,509 -0.07(-2.80%)
Jul 06, 2021 2.780 2.780 2.330 2.500 470,585 -0.24(-8.76%)
Jul 02, 2021 2.720 2.760 2.670 2.740 60,163 +0.02(+0.74%)
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.