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

Aehr Test Systems (NQ: AEHR )

10.56 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 28, 2011 0.9300 0.9001 0.9001 0.9001 800 -0.05(-5.25%)
Oct 27, 2011 0.8900 0.9500 0.8900 0.9500 6,000 +0.08(+9.20%)
Oct 26, 2011 0.8700 0.8700 0.8700 0.8700 1,000 -0.02(-2.25%)
Oct 25, 2011 0.8400 0.9099 0.8400 0.8900 8,303 +0.05(+5.95%)
Oct 24, 2011 0.7700 0.8400 0.7400 0.8400 6,550 +0.05(+6.17%)
Oct 21, 2011 0.7610 0.7912 0.7610 0.7912 442 -0.02(-2.92%)
Oct 20, 2011 0.8300 0.8300 0.8100 0.8150 29,000 -0.03(-2.98%)
Oct 18, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Oct 17, 2011 0.8500 0.8800 0.8300 0.8300 6,067 -0.02(-2.36%)
Oct 14, 2011 0.8100 0.8501 0.7500 0.8501 17,510 +0.04(+4.95%)
Oct 13, 2011 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
Oct 12, 2011 0.8100 0.8100 0.7510 0.8100 3,600 +0.00(+0.00%)
Oct 11, 2011 0.7346 0.8100 0.7346 0.8100 2,740 +0.01(+1.25%)
Oct 10, 2011 0.9500 0.9500 0.7600 0.8000 54,318 -0.07(-8.05%)
Oct 06, 2011 0.8100 0.8700 0.8700 0.8700 5,400 +0.07(+8.52%)
Oct 05, 2011 0.7500 0.8017 0.7500 0.8017 1,780 +0.00(+0.21%)
Oct 04, 2011 0.7500 0.8001 0.7000 0.8000 12,218 +0.03(+4.44%)
Oct 03, 2011 0.9200 0.9200 0.7659 0.7660 4,900 -0.14(-15.82%)
Sep 30, 2011 0.9501 0.9700 0.9000 0.9100 13,027 +0.01(+1.11%)
Sep 29, 2011 0.7600 0.9000 0.7600 0.9000 11,845 +0.10(+12.50%)
Sep 28, 2011 0.7900 0.8200 0.7900 0.8000 1,400 +0.01(+1.27%)
Sep 27, 2011 0.9201 0.9208 0.7800 0.7900 15,012 -0.20(-20.20%)
Sep 26, 2011 1.000 1.000 0.9899 0.9900 300 +0.17(+20.73%)
Sep 23, 2011 0.8200 0.8200 0.8200 0.8200 100 -0.11(-11.83%)
Sep 22, 2011 0.9400 0.9401 0.8600 0.9300 3,785 -0.08(-7.92%)
Sep 21, 2011 1.060 1.060 0.8540 1.010 59,123 -0.06(-5.19%)
Sep 20, 2011 1.050 1.065 1.050 1.065 2,763 +0.01(+1.22%)
Sep 19, 2011 1.050 1.052 1.050 1.052 3,070 +0.00(+0.24%)
Sep 16, 2011 1.050 1.080 1.050 1.050 2,032 -0.02(-1.62%)
Sep 15, 2011 1.030 1.080 1.030 1.067 4,999 +0.02(+1.65%)
Sep 14, 2011 1.100 1.190 1.030 1.050 93,388 -0.01(-0.94%)
Sep 13, 2011 1.060 1.100 1.060 1.060 3,200 -0.01(-0.93%)
Sep 12, 2011 1.180 1.180 1.070 1.070 4,282 -0.09(-7.76%)
Sep 08, 2011 1.190 1.160 1.160 1.160 1,200 -0.04(-3.33%)
Sep 07, 2011 1.140 1.210 1.110 1.200 12,904 +0.04(+3.45%)
Sep 06, 2011 1.130 1.161 1.110 1.160 2,800 +0.04(+3.57%)
Sep 02, 2011 1.220 1.230 1.110 1.120 2,135 -0.06(-5.08%)
Sep 01, 2011 1.130 1.250 1.130 1.180 1,400 +0.06(+5.36%)
Aug 31, 2011 1.110 1.120 1.060 1.120 14,755 -0.03(-2.61%)
Aug 30, 2011 1.160 1.160 1.150 1.150 3,165 -0.03(-2.54%)
Aug 29, 2011 1.170 1.180 1.170 1.180 1,273 +0.03(+2.61%)
Aug 25, 2011 1.160 1.150 1.150 1.150 4,000 -0.02(-1.71%)
Aug 24, 2011 1.100 1.191 1.100 1.170 4,808 +0.07(+6.36%)
Aug 23, 2011 1.220 1.220 1.010 1.100 21,410 -0.12(-9.84%)
Aug 22, 2011 1.220 1.220 1.220 1.220 100 +0.01(+0.83%)
Aug 19, 2011 1.210 1.210 1.210 1.210 225 +0.02(+1.60%)
Aug 18, 2011 1.140 1.269 1.140 1.191 5,828 -0.01(-0.75%)
Aug 17, 2011 1.210 1.240 1.150 1.200 22,041 -0.01(-0.83%)
Aug 16, 2011 1.270 1.400 1.170 1.210 28,876 -0.06(-4.72%)
Aug 15, 2011 1.300 1.310 1.270 1.270 5,800 +0.00(+0.00%)
Aug 12, 2011 1.270 1.270 1.270 1.270 2,000 -0.05(-3.79%)
Aug 11, 2011 1.260 1.320 1.260 1.320 200 +0.07(+5.60%)
Aug 10, 2011 1.250 1.260 1.250 1.250 7,127 +0.00(+0.00%)
Aug 09, 2011 1.260 1.330 1.200 1.250 27,672 -0.05(-3.85%)
Aug 08, 2011 1.300 1.300 1.200 1.300 30,235 -0.06(-4.41%)
Aug 05, 2011 1.350 1.360 1.200 1.360 22,359 -0.02(-1.45%)
Aug 04, 2011 1.320 1.380 1.286 1.380 5,060 +0.05(+3.76%)
Aug 03, 2011 1.360 1.360 1.320 1.330 4,398 -0.03(-2.28%)
Aug 02, 2011 1.340 1.385 1.340 1.361 4,538 -0.04(-2.79%)
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.