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 -0.33 (-2.96%)
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 (%)
Jan 31, 2018 2.660 2.660 2.560 2.600 67,653 -0.04(-1.52%)
Jan 30, 2018 2.610 2.670 2.600 2.640 66,273 -0.02(-0.75%)
Jan 29, 2018 2.700 2.700 2.630 2.660 116,687 -0.04(-1.48%)
Jan 26, 2018 2.670 2.720 2.600 2.700 98,685 +0.04(+1.50%)
Jan 25, 2018 2.620 2.689 2.560 2.660 115,639 +0.08(+3.10%)
Jan 24, 2018 2.760 2.780 2.580 2.580 303,129 -0.18(-6.52%)
Jan 23, 2018 2.760 2.800 2.710 2.760 98,240 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.745 2.770 104,084 -0.05(-1.77%)
Jan 19, 2018 2.760 2.840 2.750 2.820 89,617 +0.03(+1.08%)
Jan 18, 2018 2.850 2.890 2.760 2.790 119,768 -0.06(-2.11%)
Jan 17, 2018 2.850 2.899 2.760 2.850 128,891 +0.00(+0.00%)
Jan 16, 2018 2.880 2.937 2.801 2.850 172,393 -0.09(-3.06%)
Jan 12, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Jan 11, 2018 2.860 2.940 2.780 2.900 155,226 +0.04(+1.40%)
Jan 10, 2018 2.930 2.974 2.846 2.860 180,994 -0.12(-4.03%)
Jan 09, 2018 3.070 3.100 2.950 2.980 180,672 -0.12(-4.03%)
Jan 08, 2018 3.250 3.319 2.900 3.105 363,273 -0.12(-3.87%)
Jan 05, 2018 3.350 3.370 3.030 3.230 612,220 +0.08(+2.54%)
Jan 04, 2018 2.950 3.170 2.850 3.150 772,047 +0.30(+10.53%)
Jan 03, 2018 2.830 2.900 2.800 2.850 166,525 +0.05(+1.79%)
Jan 02, 2018 2.710 2.875 2.690 2.800 238,996 +0.09(+3.32%)
Dec 29, 2017 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 28, 2017 2.740 2.830 2.700 2.700 203,241 -0.02(-0.74%)
Dec 27, 2017 2.820 2.820 2.680 2.720 135,637 -0.08(-2.86%)
Dec 26, 2017 2.830 2.840 2.730 2.800 94,161 -0.04(-1.41%)
Dec 22, 2017 2.850 2.900 2.810 2.840 162,336 +0.00(+0.00%)
Dec 21, 2017 2.880 2.900 2.820 2.840 182,929 -0.02(-0.70%)
Dec 20, 2017 3.000 3.000 2.860 2.860 187,429 -0.06(-2.05%)
Dec 19, 2017 2.980 3.000 2.860 2.920 118,677 -0.07(-2.34%)
Dec 18, 2017 3.060 3.100 2.910 2.990 226,801 -0.07(-2.29%)
Dec 15, 2017 2.970 3.130 2.950 3.060 755,819 +0.13(+4.44%)
Dec 14, 2017 2.730 2.960 2.650 2.930 672,407 +0.28(+10.57%)
Dec 13, 2017 2.610 2.680 2.580 2.650 650,175 +0.05(+1.92%)
Dec 12, 2017 2.580 2.650 2.530 2.600 329,619 +0.02(+0.78%)
Dec 11, 2017 2.560 2.640 2.490 2.580 214,727 +0.00(+0.00%)
Dec 08, 2017 2.500 2.650 2.420 2.580 307,542 +0.12(+4.88%)
Dec 07, 2017 2.500 2.509 2.430 2.460 123,890 +0.01(+0.41%)
Dec 06, 2017 2.650 2.680 2.440 2.450 327,800 -0.16(-6.13%)
Dec 05, 2017 2.550 2.840 2.550 2.610 672,127 +0.11(+4.40%)
Dec 04, 2017 2.570 2.640 2.335 2.500 309,088 -0.03(-1.19%)
Dec 01, 2017 2.550 2.600 2.530 2.530 68,272 -0.02(-0.78%)
Nov 30, 2017 2.620 2.620 2.500 2.550 180,365 -0.06(-2.30%)
Nov 29, 2017 2.790 2.890 2.610 2.610 190,071 -0.16(-5.78%)
Nov 28, 2017 2.790 2.855 2.730 2.770 120,741 -0.02(-0.72%)
Nov 27, 2017 2.890 2.930 2.780 2.790 127,275 -0.14(-4.78%)
Nov 24, 2017 2.930 2.950 2.910 2.930 11,236 +0.01(+0.34%)
Nov 22, 2017 3.000 3.010 2.920 2.920 106,770 -0.04(-1.35%)
Nov 21, 2017 3.140 3.140 2.950 2.960 102,704 -0.11(-3.58%)
Nov 20, 2017 3.190 3.203 2.960 3.070 79,692 -0.12(-3.76%)
Nov 17, 2017 3.295 3.295 3.100 3.190 36,904 -0.08(-2.45%)
Nov 16, 2017 3.040 3.290 3.040 3.270 210,034 +0.23(+7.57%)
Nov 15, 2017 3.150 3.163 3.020 3.040 51,750 -0.09(-2.88%)
Nov 14, 2017 3.100 3.170 3.030 3.130 30,811 +0.03(+0.97%)
Nov 13, 2017 3.110 3.180 3.100 3.100 30,378 -0.02(-0.64%)
Nov 10, 2017 3.130 3.180 3.110 3.120 43,368 +0.03(+0.97%)
Nov 09, 2017 3.210 3.210 3.067 3.090 42,698 -0.15(-4.63%)
Nov 08, 2017 3.390 3.460 3.231 3.240 63,203 -0.16(-4.71%)
Nov 07, 2017 3.543 3.568 3.350 3.400 58,474 -0.11(-3.13%)
Nov 06, 2017 3.590 3.602 3.460 3.510 66,353 -0.02(-0.57%)
Nov 03, 2017 3.480 3.540 3.450 3.530 28,032 +0.10(+2.92%)
Nov 02, 2017 3.470 3.470 3.370 3.430 29,954 -0.03(-0.87%)
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.