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

Aehr Test Systems (NQ: AEHR )

11.73 -0.25 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2018 2.280 2.300 2.080 2.220 177,900 -0.10(-4.31%)
Sep 27, 2018 2.420 2.442 2.280 2.320 97,833 -0.10(-4.13%)
Sep 26, 2018 2.510 2.510 2.420 2.420 44,697 -0.09(-3.59%)
Sep 25, 2018 2.500 2.540 2.440 2.510 99,932 +0.00(+0.00%)
Sep 24, 2018 2.500 2.520 2.480 2.510 57,272 -0.01(-0.40%)
Sep 21, 2018 2.500 2.530 2.480 2.520 56,200 +0.02(+0.80%)
Sep 20, 2018 2.500 2.530 2.500 2.500 20,543 +0.05(+2.04%)
Sep 19, 2018 2.450 2.520 2.450 2.450 21,235 +0.00(+0.00%)
Sep 18, 2018 2.370 2.490 2.350 2.450 41,495 +0.10(+4.26%)
Sep 17, 2018 2.290 2.380 2.290 2.350 19,486 +0.07(+3.07%)
Sep 14, 2018 2.310 2.370 2.280 2.280 56,600 -0.08(-3.39%)
Sep 13, 2018 2.310 2.450 2.310 2.360 20,396 +0.05(+2.16%)
Sep 12, 2018 2.410 2.428 2.300 2.310 34,964 -0.15(-6.10%)
Sep 11, 2018 2.480 2.480 2.410 2.460 24,770 -0.03(-1.20%)
Sep 10, 2018 2.430 2.490 2.367 2.490 44,340 +0.04(+1.63%)
Sep 07, 2018 2.490 2.490 2.370 2.450 8,500 -0.02(-0.81%)
Sep 06, 2018 2.530 2.530 2.450 2.470 21,655 +0.00(+0.00%)
Sep 05, 2018 2.450 2.550 2.450 2.470 8,373 -0.07(-2.76%)
Sep 04, 2018 2.500 2.570 2.481 2.540 9,710 +0.01(+0.40%)
Aug 31, 2018 2.530 2.530 2.530 0 -0.03(-1.17%)
Aug 30, 2018 2.620 2.620 2.560 2.560 41,348 -0.06(-2.29%)
Aug 29, 2018 2.580 2.670 2.550 2.620 53,690 +0.07(+2.75%)
Aug 28, 2018 2.590 2.670 2.550 2.550 57,484 +0.00(+0.00%)
Aug 27, 2018 2.500 2.580 2.497 2.550 67,317 +0.04(+1.59%)
Aug 24, 2018 2.495 2.540 2.472 2.510 5,300 +0.04(+1.62%)
Aug 23, 2018 2.500 2.550 2.470 2.470 28,679 -0.02(-0.80%)
Aug 22, 2018 2.500 2.540 2.460 2.490 24,754 +0.01(+0.20%)
Aug 21, 2018 2.470 2.550 2.432 2.485 46,610 +0.01(+0.61%)
Aug 20, 2018 2.380 2.470 2.380 2.470 49,014 +0.07(+2.92%)
Aug 17, 2018 2.360 2.420 2.360 2.400 18,400 +0.03(+1.27%)
Aug 16, 2018 2.370 2.380 2.330 2.370 116,955 -0.05(-2.07%)
Aug 15, 2018 2.360 2.420 2.320 2.420 48,993 +0.07(+2.98%)
Aug 14, 2018 2.310 2.360 2.310 2.350 29,912 +0.02(+0.86%)
Aug 13, 2018 2.350 2.380 2.310 2.330 43,520 -0.01(-0.43%)
Aug 10, 2018 2.310 2.340 2.300 2.340 67,200 +0.00(+0.00%)
Aug 09, 2018 2.290 2.350 2.290 2.340 68,115 +0.03(+1.30%)
Aug 08, 2018 2.310 2.330 2.260 2.310 53,840 +0.01(+0.43%)
Aug 07, 2018 2.320 2.380 2.260 2.300 59,285 -0.03(-1.29%)
Aug 06, 2018 2.370 2.440 2.330 2.330 38,128 -0.05(-2.10%)
Aug 03, 2018 2.390 2.410 2.360 2.380 112,200 +0.01(+0.42%)
Aug 02, 2018 2.380 2.420 2.350 2.370 47,905 -0.01(-0.42%)
Aug 01, 2018 2.320 2.450 2.320 2.380 47,105 +0.07(+3.03%)
Jul 31, 2018 2.340 2.360 2.260 2.310 113,201 +0.01(+0.43%)
Jul 30, 2018 2.300 2.400 2.260 2.300 150,575 +0.05(+2.22%)
Jul 27, 2018 2.500 2.540 2.210 2.250 177,400 -0.27(-10.70%)
Jul 26, 2018 2.520 2.590 2.490 2.519 67,474 -0.01(-0.42%)
Jul 25, 2018 2.550 2.570 2.443 2.530 127,035 -0.02(-0.78%)
Jul 24, 2018 2.520 2.600 2.510 2.550 119,457 -0.01(-0.39%)
Jul 23, 2018 2.690 2.719 2.550 2.560 56,521 -0.14(-5.19%)
Jul 20, 2018 2.690 2.820 2.451 2.700 445,386 -0.06(-2.17%)
Jul 19, 2018 2.640 2.821 2.580 2.760 279,668 +0.09(+3.37%)
Jul 18, 2018 2.700 2.710 2.580 2.670 124,792 -0.01(-0.37%)
Jul 17, 2018 2.670 2.740 2.670 2.680 38,392 +0.01(+0.37%)
Jul 16, 2018 2.670 2.690 2.640 2.670 42,671 +0.04(+1.52%)
Jul 13, 2018 2.600 2.660 2.600 2.630 43,462 +0.03(+1.15%)
Jul 12, 2018 2.630 2.540 2.600 27,777 +0.08(+3.17%)
Jul 11, 2018 2.698 2.720 2.510 2.520 94,191 -0.21(-7.69%)
Jul 10, 2018 2.700 2.740 2.679 2.730 43,265 +0.02(+0.74%)
Jul 09, 2018 2.600 2.720 2.590 2.710 101,289 +0.10(+3.83%)
Jul 06, 2018 2.589 2.650 2.550 2.610 121,114 +0.03(+1.16%)
Jul 05, 2018 2.554 2.609 2.540 2.580 64,425 +0.03(+1.18%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
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.