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 (%)
Jul 29, 2011 1.420 1.452 1.420 1.450 15,627 +0.00(+0.00%)
Jul 28, 2011 1.500 1.500 1.400 1.450 10,195 -0.04(-2.68%)
Jul 27, 2011 1.490 1.560 1.490 1.490 750 -0.01(-0.67%)
Jul 26, 2011 1.490 1.530 1.490 1.500 8,001 -0.02(-1.32%)
Jul 25, 2011 1.510 1.560 1.500 1.520 8,100 -0.04(-2.56%)
Jul 22, 2011 1.600 1.730 1.450 1.560 39,734 -0.02(-1.27%)
Jul 21, 2011 1.580 1.610 1.550 1.580 10,135 +0.06(+3.95%)
Jul 20, 2011 1.490 1.570 1.450 1.520 32,233 +0.12(+8.57%)
Jul 19, 2011 1.400 1.410 1.400 1.400 4,247 +0.03(+2.19%)
Jul 18, 2011 1.320 1.440 1.320 1.370 4,417 +0.01(+0.74%)
Jul 15, 2011 1.280 1.360 1.260 1.360 1,800 +0.09(+7.09%)
Jul 14, 2011 1.290 1.313 1.270 1.270 800 -0.02(-1.76%)
Jul 13, 2011 1.260 1.304 1.260 1.293 4,550 +0.03(+2.60%)
Jul 12, 2011 1.250 1.299 1.250 1.260 6,700 -0.04(-3.08%)
Jul 11, 2011 1.290 1.300 1.260 1.300 3,097 +0.05(+4.00%)
Jul 08, 2011 1.300 1.300 1.250 1.250 6,153 -0.03(-2.34%)
Jul 07, 2011 1.270 1.340 1.160 1.280 17,953 +0.00(+0.00%)
Jul 06, 2011 1.280 1.340 1.270 1.280 1,150 +0.04(+3.23%)
Jul 05, 2011 1.350 1.380 1.240 1.240 14,130 -0.10(-7.46%)
Jul 01, 2011 1.350 1.350 1.310 1.340 2,530 +0.00(+0.00%)
Jun 30, 2011 1.260 1.355 1.260 1.340 5,490 +0.06(+4.69%)
Jun 29, 2011 1.270 1.390 1.160 1.280 38,117 +0.01(+0.79%)
Jun 28, 2011 1.310 1.360 1.210 1.270 5,154 -0.05(-3.79%)
Jun 27, 2011 1.300 1.320 1.290 1.320 3,818 +0.02(+1.54%)
Jun 24, 2011 1.340 1.340 1.200 1.300 4,293 +0.00(+0.00%)
Jun 23, 2011 1.290 1.300 1.230 1.300 1,150 +0.01(+0.78%)
Jun 22, 2011 1.300 1.300 1.260 1.290 400 -0.07(-5.15%)
Jun 21, 2011 1.170 1.360 1.130 1.360 14,554 +0.19(+16.24%)
Jun 20, 2011 1.180 1.180 1.150 1.170 3,700 -0.08(-6.40%)
Jun 17, 2011 1.150 1.250 1.150 1.250 13,068 +0.06(+5.04%)
Jun 16, 2011 1.230 1.290 1.150 1.190 12,305 -0.01(-0.83%)
Jun 15, 2011 1.200 1.252 1.200 1.200 12,982 -0.02(-1.64%)
Jun 14, 2011 1.230 1.257 1.150 1.220 20,895 -0.02(-1.61%)
Jun 13, 2011 1.410 1.410 1.240 1.240 34,774 -0.14(-10.14%)
Jun 10, 2011 1.353 1.420 1.353 1.380 3,003 +0.04(+2.99%)
Jun 09, 2011 1.370 1.430 1.270 1.340 15,435 -0.04(-2.90%)
Jun 08, 2011 1.420 1.450 1.361 1.380 3,400 -0.04(-2.82%)
Jun 07, 2011 1.411 1.450 1.390 1.420 1,931 +0.01(+0.71%)
Jun 06, 2011 1.460 1.477 1.370 1.410 10,740 -0.07(-4.73%)
Jun 03, 2011 1.510 1.540 1.440 1.480 2,100 -0.05(-3.27%)
May 24, 2011 1.550 1.650 1.500 1.530 32,213 -0.04(-2.55%)
May 23, 2011 1.560 1.570 1.550 1.570 10,700 -0.04(-2.36%)
May 20, 2011 1.640 1.640 1.560 1.608 7,815 +0.01(+0.63%)
May 19, 2011 1.610 1.618 1.550 1.598 4,700 +0.03(+1.78%)
May 18, 2011 1.550 1.640 1.550 1.570 28,555 +0.01(+0.64%)
May 17, 2011 1.627 1.627 1.540 1.560 4,450 -0.00(-0.01%)
May 16, 2011 1.600 1.600 1.560 1.560 9,518 -0.06(-3.70%)
May 13, 2011 1.590 1.629 1.580 1.620 7,151 -0.01(-0.61%)
May 12, 2011 1.660 1.670 1.600 1.630 8,500 -0.02(-1.21%)
May 11, 2011 1.610 1.730 1.590 1.650 45,379 -0.01(-0.60%)
May 10, 2011 1.460 2.080 1.460 1.660 500,911 +0.09(+5.74%)
May 09, 2011 1.450 1.570 1.450 1.570 300 +0.12(+8.27%)
May 06, 2011 1.440 1.470 1.420 1.450 9,738 -0.02(-1.36%)
May 05, 2011 1.499 1.500 1.420 1.470 47,724 -0.07(-4.55%)
May 04, 2011 1.403 1.810 1.350 1.540 220,724 +0.16(+11.59%)
May 03, 2011 1.490 1.490 1.380 1.380 6,333 +0.02(+1.46%)
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.