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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2013 0.9599 0.9599 0.8900 0.8921 4,350 -0.01(-0.88%)
Jan 30, 2013 0.8970 0.9029 0.8970 0.9000 6,267 +0.01(+1.13%)
Jan 29, 2013 0.8800 0.8970 0.8800 0.8899 12,319 +0.01(+1.13%)
Jan 28, 2013 0.8800 0.8800 0.8800 0.8800 200 -0.01(-1.46%)
Jan 25, 2013 0.8900 0.9670 0.8900 0.8930 3,500 +0.01(+1.48%)
Jan 22, 2013 0.9200 0.8800 0.8800 0.8800 8,400 -0.10(-10.28%)
Jan 17, 2013 0.8900 0.9808 0.9808 0.9808 13,000 +0.07(+7.90%)
Jan 16, 2013 0.9000 0.9090 0.9000 0.9090 215 -0.04(-4.53%)
Jan 15, 2013 0.9201 0.9521 0.9201 0.9521 600 -0.01(-0.83%)
Jan 14, 2013 0.9400 0.9601 0.8800 0.9601 3,150 +0.11(+12.95%)
Jan 11, 2013 0.9300 1.000 0.8500 0.8500 16,214 -0.04(-4.13%)
Jan 10, 2013 0.9700 1.110 0.8500 0.8866 74,016 -0.16(-15.56%)
Jan 09, 2013 0.8645 1.050 0.8645 1.050 24,825 +0.10(+10.54%)
Jan 08, 2013 1.000 1.000 0.9479 0.9499 4,975 -0.07(-6.87%)
Jan 07, 2013 0.8901 1.020 0.8600 1.020 22,404 +0.11(+12.12%)
Jan 04, 2013 0.9099 0.9099 0.9097 0.9097 2,173 +0.04(+4.56%)
Jan 03, 2013 0.8600 0.8800 0.8600 0.8700 1,687 +0.03(+3.57%)
Jan 02, 2013 0.8300 0.8700 0.8100 0.8400 2,790 -0.01(-1.18%)
Dec 31, 2012 1.050 1.050 0.8000 0.8500 24,401 +0.05(+6.25%)
Dec 28, 2012 0.8300 0.8400 0.8000 0.8000 8,385 -0.08(-9.08%)
Dec 27, 2012 0.8799 0.8799 0.8799 0.8799 200 +0.04(+5.13%)
Dec 26, 2012 0.8000 0.8370 0.8000 0.8370 3,600 -0.01(-1.54%)
Dec 24, 2012 0.8250 0.8501 0.8250 0.8501 2,488 +0.05(+6.26%)
Dec 21, 2012 0.8100 0.9040 0.8000 0.8000 14,086 -0.10(-11.11%)
Dec 20, 2012 1.040 1.040 0.8219 0.9000 15,876 +0.02(+1.95%)
Dec 19, 2012 0.9999 1.040 0.8640 0.8828 21,577 +0.03(+3.86%)
Dec 18, 2012 0.8600 0.8800 0.8100 0.8500 32,570 -0.02(-2.30%)
Dec 17, 2012 0.9200 1.040 0.8600 0.8700 17,353 -0.05(-5.43%)
Dec 14, 2012 0.8700 0.9200 0.8700 0.9200 4,430 +0.02(+2.22%)
Dec 13, 2012 0.9001 0.9400 0.8600 0.9000 17,200 +0.00(+0.00%)
Dec 12, 2012 1.000 1.000 0.9000 0.9000 5,700 -0.08(-8.16%)
Dec 11, 2012 0.8500 0.9800 0.8500 0.9800 6,925 +0.08(+8.89%)
Dec 10, 2012 0.8500 0.9000 0.8500 0.9000 2,540 +0.05(+5.88%)
Dec 07, 2012 0.7521 0.8520 0.7521 0.8500 6,958 +0.04(+5.05%)
Dec 06, 2012 0.7932 0.8091 0.7600 0.8091 5,900 -0.04(-4.82%)
Dec 05, 2012 0.8500 0.8501 0.8400 0.8501 9,656 +0.00(+0.02%)
Dec 04, 2012 0.8498 0.8499 0.8498 0.8499 6,822 -0.05(-5.56%)
Nov 30, 2012 0.8900 0.8999 0.8900 0.8999 5,000 +0.10(+12.49%)
Nov 28, 2012 0.8000 0.8000 0.8000 0.8000 14,800 +0.03(+3.90%)
Nov 27, 2012 0.8000 0.8300 0.7240 0.7700 7,400 -0.02(-2.53%)
Nov 26, 2012 0.7600 0.7900 0.7600 0.7900 1,825 +0.03(+3.95%)
Nov 21, 2012 0.7400 0.7600 0.7600 0.7600 6,300 -0.03(-3.80%)
Nov 20, 2012 0.7400 0.7900 0.7400 0.7900 600 +0.04(+5.33%)
Nov 19, 2012 0.7500 0.7500 0.6640 0.7500 29,000 -0.05(-6.25%)
Nov 16, 2012 0.7499 0.8001 0.7499 0.8000 40,972 +0.04(+5.26%)
Nov 15, 2012 0.6600 0.8000 0.6600 0.7600 19,250 +0.00(+0.00%)
Nov 14, 2012 0.8600 0.9600 0.7430 0.7600 56,924 -0.09(-10.59%)
Nov 13, 2012 0.9100 0.9800 0.8500 0.8500 24,835 -0.03(-3.41%)
Nov 12, 2012 0.9600 0.9600 0.8530 0.8800 8,954 -0.14(-13.73%)
Nov 09, 2012 0.9500 1.020 0.9400 1.020 13,947 +0.10(+10.87%)
Nov 07, 2012 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Nov 06, 2012 0.8200 0.9200 0.8200 0.9200 34,300 +0.14(+17.95%)
Nov 05, 2012 0.8700 0.8800 0.7720 0.7800 12,550 -0.11(-12.36%)
Nov 02, 2012 0.9000 1.000 0.8020 0.8900 25,278 -0.03(-3.26%)
Nov 01, 2012 0.9200 1.000 0.9100 0.9200 10,600 -0.02(-2.13%)
Oct 25, 2012 0.9400 0.9400 0.9400 0.9400 300 -0.03(-3.09%)
Oct 24, 2012 1.040 1.040 0.9700 0.9700 1,900 -0.03(-3.00%)
Oct 19, 2012 0.9700 1.000 1.000 1.000 23,500 +0.00(+0.00%)
Oct 18, 2012 1.060 1.060 1.000 1.000 10,200 -0.09(-8.25%)
Oct 17, 2012 0.9700 1.090 0.9700 1.090 6,500 +0.14(+14.73%)
Oct 16, 2012 0.9500 0.9600 0.9300 0.9500 18,389 +0.02(+2.15%)
Oct 15, 2012 1.000 1.000 0.9200 0.9300 30,400 -0.12(-11.43%)
Oct 12, 2012 1.040 1.050 0.9601 1.050 14,444 +0.00(+0.00%)
Oct 11, 2012 1.100 1.100 1.000 1.050 19,837 -0.10(-8.70%)
Oct 10, 2012 1.150 1.150 1.150 1.150 231 -0.05(-4.17%)
Oct 09, 2012 1.150 1.200 1.150 1.200 2,730 -0.02(-1.64%)
Oct 08, 2012 1.220 1.230 1.200 1.220 4,784 +0.00(+0.00%)
Oct 05, 2012 1.240 1.240 1.184 1.220 1,175 +0.11(+9.91%)
Oct 04, 2012 1.150 1.270 1.110 1.110 2,300 -0.01(-0.89%)
Oct 03, 2012 1.200 1.200 1.110 1.120 1,500 -0.09(-7.44%)
Oct 02, 2012 1.200 1.270 1.200 1.210 11,585 +0.01(+0.83%)
Oct 01, 2012 1.100 1.210 1.100 1.200 12,662 +0.11(+10.09%)
Sep 28, 2012 1.130 1.130 1.090 1.090 2,060 -0.05(-4.39%)
Sep 27, 2012 1.110 1.180 1.110 1.140 6,301 +0.02(+1.79%)
Sep 26, 2012 1.150 1.150 1.120 1.120 200 +0.00(+0.00%)
Sep 25, 2012 1.130 1.130 1.120 1.120 200 -0.06(-5.08%)
Sep 24, 2012 1.250 1.250 1.180 1.180 541 -0.10(-7.81%)
Sep 21, 2012 1.260 1.280 1.130 1.280 1,401 +0.08(+6.67%)
Sep 20, 2012 1.100 1.200 1.100 1.200 12,399 +0.10(+9.09%)
Sep 19, 2012 1.100 1.100 1.100 1.100 2,250 +0.00(+0.00%)
Sep 18, 2012 1.113 1.188 1.050 1.100 19,250 -0.02(-1.79%)
Sep 17, 2012 1.130 1.200 1.120 1.120 8,950 +0.02(+1.82%)
Sep 14, 2012 1.100 1.100 1.100 1.100 280 +0.00(+0.00%)
Sep 13, 2012 1.080 1.100 1.080 1.100 1,100 +0.02(+1.85%)
Sep 12, 2012 1.090 1.090 1.080 1.080 800 +0.03(+2.86%)
Sep 11, 2012 1.050 1.050 1.050 1.050 1,100 -0.01(-0.95%)
Sep 07, 2012 1.060 1.060 1.060 1.060 800 -0.03(-2.74%)
Sep 06, 2012 1.080 1.090 1.080 1.090 1,800 +0.00(+0.00%)
Sep 05, 2012 1.176 1.176 1.080 1.090 2,380 +0.03(+2.83%)
Sep 04, 2012 1.060 1.090 1.050 1.060 6,093 -0.04(-3.64%)
Aug 31, 2012 1.100 1.100 1.100 1.100 1,600 -0.01(-0.90%)
Aug 30, 2012 1.150 1.170 1.100 1.110 6,000 -0.04(-3.48%)
Aug 29, 2012 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Aug 27, 2012 1.120 1.160 1.110 1.150 2,700 +0.03(+2.68%)
Aug 24, 2012 1.110 1.200 1.100 1.120 6,793 +0.04(+3.70%)
Aug 23, 2012 1.100 1.100 1.080 1.080 950 -0.03(-2.72%)
Aug 21, 2012 1.110 1.110 1.110 1.110 8,000 -0.13(-10.47%)
Aug 20, 2012 1.050 1.240 1.050 1.240 5,455 +0.18(+16.98%)
Aug 17, 2012 1.060 1.060 1.060 1.060 1,500 -0.08(-7.02%)
Aug 16, 2012 1.180 1.180 1.100 1.140 4,775 -0.04(-3.39%)
Aug 15, 2012 1.130 1.200 1.090 1.180 4,465 -0.02(-1.67%)
Aug 14, 2012 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 13, 2012 1.170 1.250 1.060 1.180 3,379 +0.07(+6.31%)
Aug 10, 2012 1.110 1.110 1.110 1.110 100 -0.14(-11.20%)
Aug 09, 2012 1.100 1.290 1.100 1.250 8,488 +0.20(+19.05%)
Aug 08, 2012 1.080 1.110 1.050 1.050 1,228 -0.10(-8.70%)
Aug 07, 2012 1.150 1.150 1.150 1.150 10,525 +0.09(+8.49%)
Aug 06, 2012 1.000 1.060 1.000 1.060 300 +0.06(+6.00%)
Aug 03, 2012 1.050 1.050 1.000 1.000 9,929 -0.10(-9.09%)
Aug 02, 2012 1.090 1.100 1.040 1.100 4,900 -0.05(-4.35%)
Aug 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.02(-1.71%)
Jul 31, 2012 1.200 1.200 1.163 1.170 583 -0.03(-2.66%)
Jul 26, 2012 1.200 1.202 1.202 1.202 9,600 -0.07(-5.35%)
Jul 25, 2012 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
Jul 20, 2012 1.250 1.250 1.250 1.250 2,200 -0.04(-3.10%)
Jul 19, 2012 1.260 1.300 1.260 1.290 2,800 +0.03(+2.32%)
Jul 18, 2012 1.220 1.261 1.220 1.261 3,500 +0.05(+4.14%)
Jul 17, 2012 1.220 1.300 1.190 1.211 7,800 -0.09(-6.86%)
Jul 16, 2012 1.290 1.300 1.290 1.300 11,400 -0.04(-2.99%)
Jul 12, 2012 1.250 1.340 1.340 1.340 11,900 +0.06(+4.68%)
Jul 10, 2012 1.280 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 09, 2012 1.300 1.300 1.300 1.300 6,800 +0.05(+4.00%)
Jul 06, 2012 1.110 1.260 1.110 1.250 8,214 -0.00(-0.01%)
Jul 05, 2012 1.250 1.250 1.250 1.250 3,850 +0.00(+0.01%)
Jul 03, 2012 1.250 1.250 1.250 1.250 1,158 -0.00(-0.24%)
Jul 02, 2012 1.100 1.265 1.100 1.253 5,100 +0.03(+2.70%)
Jun 29, 2012 1.110 1.340 1.110 1.220 5,565 -0.02(-1.61%)
Jun 28, 2012 1.300 1.300 1.240 1.240 13,556 -0.01(-0.80%)
Jun 27, 2012 1.250 1.250 1.250 1.250 200 -0.02(-1.65%)
Jun 26, 2012 1.250 1.271 1.250 1.271 3,697 +0.04(+3.33%)
Jun 25, 2012 1.250 1.250 1.190 1.230 11,140 -0.03(-2.38%)
Jun 22, 2012 1.270 1.270 1.260 1.260 4,300 +0.01(+0.80%)
Jun 21, 2012 1.250 1.250 1.250 1.250 12,000 -0.02(-1.57%)
Jun 20, 2012 1.230 1.270 1.230 1.270 11,003 +0.02(+1.60%)
Jun 19, 2012 1.230 1.250 1.210 1.250 5,383 +0.00(+0.00%)
Jun 18, 2012 1.270 1.270 1.240 1.250 2,300 -0.04(-3.10%)
Jun 15, 2012 1.300 1.300 1.230 1.290 1,738 -0.03(-2.27%)
Jun 14, 2012 1.260 1.320 1.230 1.320 5,500 +0.07(+5.60%)
Jun 13, 2012 1.290 1.340 1.210 1.250 6,435 +0.01(+0.81%)
Jun 12, 2012 1.190 1.240 1.190 1.240 18,513 +0.09(+7.82%)
Jun 11, 2012 1.160 1.160 1.150 1.150 500 -0.07(-5.74%)
Jun 08, 2012 1.220 1.220 1.220 1.220 590 +0.02(+1.67%)
Jun 07, 2012 1.200 1.300 1.200 1.200 1,300 -0.03(-2.44%)
Jun 05, 2012 1.190 1.230 1.230 1.230 300 +0.07(+6.03%)
Jun 04, 2012 1.162 1.162 1.160 1.160 2,800 -0.09(-7.19%)
Jun 01, 2012 1.230 1.250 1.150 1.250 3,300 -0.02(-1.58%)
May 31, 2012 1.240 1.270 1.150 1.270 2,043 +0.01(+0.80%)
May 30, 2012 1.100 1.260 1.100 1.260 10,276 +0.16(+14.54%)
May 29, 2012 1.080 1.160 1.050 1.100 12,416 -0.07(-5.98%)
May 25, 2012 1.100 1.170 1.050 1.170 7,851 +0.08(+7.34%)
May 24, 2012 1.150 1.160 1.090 1.090 10,499 -0.07(-6.03%)
May 23, 2012 1.120 1.280 1.100 1.160 6,850 +0.04(+3.57%)
May 22, 2012 1.090 1.120 1.090 1.120 2,509 +0.03(+2.75%)
May 21, 2012 1.090 1.090 1.090 1.090 3,290 -0.00(-0.01%)
May 18, 2012 1.090 1.090 1.090 1.090 2,200 -0.04(-3.54%)
May 17, 2012 1.150 1.150 1.100 1.130 15,991 -0.07(-5.82%)
May 16, 2012 1.200 1.430 1.140 1.200 24,174 +0.00(+0.00%)
May 15, 2012 1.200 1.310 1.200 1.200 6,412 -0.01(-0.83%)
May 14, 2012 1.270 1.270 1.201 1.210 1,899 -0.09(-6.92%)
May 11, 2012 1.150 1.310 1.150 1.300 13,250 +0.14(+12.07%)
May 10, 2012 1.250 1.260 1.160 1.160 1,810 -0.03(-2.52%)
May 09, 2012 1.290 1.290 1.150 1.190 10,008 -0.16(-11.85%)
May 08, 2012 1.310 1.350 1.290 1.350 5,600 -0.05(-3.57%)
May 07, 2012 1.410 1.410 1.310 1.400 1,650 +0.00(+0.00%)
May 04, 2012 1.450 1.470 1.400 1.400 3,710 -0.08(-5.41%)
May 03, 2012 1.470 1.560 1.470 1.480 850 -0.03(-1.99%)
May 02, 2012 1.460 1.510 1.450 1.510 3,190 +0.01(+0.67%)
May 01, 2012 1.460 1.540 1.430 1.500 23,111 +0.07(+4.90%)
Apr 30, 2012 1.460 1.510 1.430 1.430 5,543 -0.05(-3.38%)
Apr 27, 2012 1.580 1.580 1.480 1.480 12,874 -0.10(-6.32%)
Apr 26, 2012 1.630 1.630 1.452 1.580 4,400 +0.03(+1.94%)
Apr 25, 2012 1.450 1.600 1.450 1.550 13,649 +0.04(+2.48%)
Apr 24, 2012 1.420 1.590 1.420 1.512 14,512 +0.00(+0.17%)
Apr 23, 2012 1.510 1.550 1.380 1.510 29,415 +0.03(+2.03%)
Apr 20, 2012 1.630 1.630 1.470 1.480 31,855 -0.02(-1.33%)
Apr 19, 2012 1.480 1.590 1.480 1.500 13,253 -0.01(-0.66%)
Apr 18, 2012 1.540 1.650 1.450 1.510 50,361 -0.03(-1.95%)
Apr 17, 2012 1.450 1.540 1.280 1.540 71,611 +0.29(+23.20%)
Apr 16, 2012 1.250 1.300 1.250 1.250 22,300 -0.00(-0.01%)
Apr 13, 2012 1.300 1.340 1.250 1.250 30,150 +0.01(+0.81%)
Apr 12, 2012 1.180 1.340 1.170 1.240 22,976 +0.06(+5.08%)
Apr 11, 2012 1.100 1.370 1.100 1.180 65,146 +0.08(+7.27%)
Apr 10, 2012 1.100 1.100 0.9800 1.100 35,406 -0.04(-3.51%)
Apr 09, 2012 1.060 1.140 1.000 1.140 9,401 +0.09(+8.56%)
Apr 05, 2012 1.070 1.100 1.050 1.050 6,350 -0.01(-0.93%)
Apr 04, 2012 1.290 1.290 1.020 1.060 44,047 -0.18(-14.52%)
Apr 03, 2012 1.010 1.380 1.010 1.240 107,964 +0.23(+22.77%)
Apr 02, 2012 0.9700 1.100 0.9700 1.010 48,832 +0.04(+4.12%)
Mar 30, 2012 0.7400 0.9701 0.7400 0.9700 131,444 +0.19(+24.69%)
Mar 29, 2012 0.7800 0.7801 0.7100 0.7779 10,339 +0.04(+5.12%)
Mar 28, 2012 0.7300 0.7400 0.6900 0.7400 111,540 +0.01(+1.37%)
Mar 27, 2012 0.7300 0.7300 0.7299 0.7300 2,060 -0.00(-0.01%)
Mar 26, 2012 0.7400 0.7400 0.7280 0.7301 1,100 -0.01(-1.34%)
Mar 22, 2012 0.7400 0.7400 0.7400 0.7400 100 -0.01(-1.33%)
Mar 21, 2012 0.7400 0.7500 0.7100 0.7500 1,420 +0.00(+0.01%)
Mar 20, 2012 0.7500 0.7500 0.7100 0.7499 7,100 -0.00(-0.01%)
Mar 19, 2012 0.7500 0.7500 0.7200 0.7500 4,800 +0.00(+0.00%)
Mar 16, 2012 0.7801 0.7801 0.7500 0.7500 1,861 +0.04(+5.63%)
Mar 15, 2012 0.7100 0.7970 0.7100 0.7100 5,560 -0.11(-13.83%)
Mar 14, 2012 0.8500 0.8700 0.7000 0.8240 7,012 -0.03(-3.06%)
Mar 13, 2012 0.7100 0.8680 0.7100 0.8500 6,695 +0.10(+13.33%)
Mar 12, 2012 0.7500 0.7500 0.7200 0.7500 5,300 +0.04(+5.84%)
Mar 09, 2012 0.7130 0.7276 0.6910 0.7086 11,950 +0.01(+1.23%)
Mar 07, 2012 0.7300 0.7000 0.7000 0.7000 12,900 +0.00(+0.00%)
Mar 05, 2012 0.7400 0.7000 0.7000 0.7000 11,700 +0.01(+1.45%)
Mar 02, 2012 0.7100 0.7500 0.6900 0.6900 51,764 -0.11(-13.75%)
Mar 01, 2012 0.8000 0.8000 0.7900 0.8000 10,315 +0.00(+0.00%)
Feb 29, 2012 0.8000 0.8000 0.7999 0.8000 5,022 +0.02(+2.55%)
Feb 28, 2012 0.7800 0.7801 0.7800 0.7801 1,000 +0.02(+2.64%)
Feb 27, 2012 0.7400 0.7600 0.7400 0.7600 367 -0.02(-2.56%)
Feb 24, 2012 0.8000 0.8100 0.7800 0.7800 4,135 +0.00(+0.00%)
Feb 23, 2012 0.7400 0.7900 0.7399 0.7800 16,500 +0.02(+2.63%)
Feb 22, 2012 0.8000 0.8000 0.7600 0.7600 9,581 -0.07(-8.43%)
Feb 21, 2012 0.8601 0.8601 0.7505 0.8300 11,462 -0.03(-3.54%)
Feb 17, 2012 0.8605 0.8605 0.8549 0.8605 1,200 -0.01(-1.09%)
Feb 16, 2012 0.9000 0.9000 0.7615 0.8700 14,458 +0.00(+0.06%)
Feb 15, 2012 0.8400 0.8695 0.8400 0.8695 2,750 +0.07(+8.69%)
Feb 14, 2012 0.7999 0.8000 0.7999 0.8000 5,000 +0.00(+0.00%)
Feb 13, 2012 0.8100 0.8100 0.7700 0.8000 9,459 +0.02(+2.56%)
Feb 10, 2012 0.8200 0.8600 0.7800 0.7800 2,450 +0.00(+0.52%)
Feb 09, 2012 0.9901 1.000 0.7600 0.7760 41,838 -0.20(-20.82%)
Feb 08, 2012 0.9050 0.9890 0.9050 0.9800 19,866 +0.08(+8.89%)
Feb 07, 2012 0.9000 0.9000 0.9000 0.9000 5,369 -0.02(-2.12%)
Feb 06, 2012 0.7700 0.9200 0.7700 0.9195 23,770 +0.15(+19.42%)
Feb 02, 2012 0.7200 0.7700 0.7700 0.7700 4,700 -0.03(-3.69%)
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.