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

Aehr Test Systems (NQ: AEHR )

10.36 -0.46 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2019 1.620 1.740 1.610 1.670 48,192 +0.02(+1.21%)
Oct 30, 2019 1.640 1.670 1.610 1.650 40,194 +0.03(+1.85%)
Oct 29, 2019 1.730 1.734 1.614 1.620 87,790 -0.15(-8.47%)
Oct 28, 2019 1.780 1.780 1.710 1.770 24,612 -0.03(-1.67%)
Oct 25, 2019 1.820 1.820 1.750 1.800 7,700 +0.00(+0.00%)
Oct 24, 2019 1.780 1.810 1.750 1.800 49,811 +0.04(+2.27%)
Oct 23, 2019 1.730 1.780 1.700 1.760 62,561 -0.01(-0.56%)
Oct 22, 2019 1.810 1.850 1.760 1.770 27,569 -0.02(-1.12%)
Oct 21, 2019 1.830 1.860 1.750 1.790 66,197 -0.04(-2.19%)
Oct 18, 2019 1.823 1.860 1.823 1.830 43,700 -0.01(-0.54%)
Oct 17, 2019 1.840 1.910 1.800 1.840 69,754 -0.02(-1.08%)
Oct 16, 2019 1.840 1.870 1.830 1.860 28,797 +0.00(+0.00%)
Oct 15, 2019 1.790 1.940 1.780 1.860 196,527 +0.09(+5.08%)
Oct 14, 2019 1.730 1.820 1.718 1.770 117,409 +0.03(+1.72%)
Oct 11, 2019 1.710 1.750 1.644 1.740 63,700 +0.06(+3.57%)
Oct 10, 2019 1.750 1.780 1.657 1.680 38,201 -0.06(-3.45%)
Oct 09, 2019 1.720 1.790 1.680 1.740 33,127 +0.00(+0.00%)
Oct 08, 2019 1.740 1.810 1.650 1.740 103,740 -0.05(-2.79%)
Oct 07, 2019 1.650 1.850 1.630 1.790 167,608 +0.14(+8.48%)
Oct 04, 2019 1.610 1.740 1.570 1.650 206,300 -0.03(-1.79%)
Oct 03, 2019 1.710 1.770 1.590 1.680 87,427 +0.00(+0.00%)
Oct 02, 2019 1.720 1.770 1.650 1.680 63,455 -0.07(-3.87%)
Oct 01, 2019 1.870 1.909 1.720 1.748 163,822 -0.04(-2.36%)
Sep 30, 2019 1.660 1.900 1.660 1.790 312,547 +0.20(+12.58%)
Sep 27, 2019 1.660 1.703 1.590 1.590 142,400 -0.08(-4.79%)
Sep 26, 2019 1.380 1.670 1.380 1.670 549,585 +0.31(+22.79%)
Sep 25, 2019 1.380 1.400 1.350 1.360 102,121 -0.01(-0.73%)
Sep 24, 2019 1.370 1.390 1.350 1.370 32,783 +0.01(+0.74%)
Sep 23, 2019 1.420 1.420 1.290 1.360 36,226 -0.07(-4.90%)
Sep 20, 2019 1.350 1.430 1.350 1.430 27,000 +0.08(+5.93%)
Sep 19, 2019 1.390 1.390 1.350 1.350 21,836 -0.01(-0.74%)
Sep 18, 2019 1.380 1.400 1.350 1.360 9,162 -0.02(-1.45%)
Sep 17, 2019 1.400 1.418 1.360 1.380 33,561 -0.06(-4.17%)
Sep 16, 2019 1.400 1.440 1.370 1.440 65,671 +0.03(+2.13%)
Sep 13, 2019 1.430 1.430 1.400 1.410 23,000 -0.02(-1.40%)
Sep 12, 2019 1.430 1.440 1.410 1.430 24,027 +0.02(+1.42%)
Sep 11, 2019 1.450 1.450 1.407 1.410 22,424 -0.04(-2.76%)
Sep 10, 2019 1.400 1.450 1.400 1.450 86,979 +0.06(+4.32%)
Sep 09, 2019 1.394 1.415 1.360 1.390 11,944 -0.02(-1.42%)
Sep 06, 2019 1.410 1.440 1.400 1.410 16,700 +0.01(+1.08%)
Sep 05, 2019 1.347 1.406 1.347 1.395 31,800 +0.06(+4.49%)
Sep 04, 2019 1.300 1.370 1.300 1.335 16,804 +0.02(+1.91%)
Sep 03, 2019 1.310 1.380 1.280 1.310 96,146 -0.03(-2.24%)
Aug 30, 2019 1.361 1.361 1.320 1.340 20,000 +0.02(+1.52%)
Aug 29, 2019 1.342 1.370 1.320 1.320 23,216 +0.00(+0.00%)
Aug 28, 2019 1.330 1.360 1.310 1.320 18,256 -0.01(-0.75%)
Aug 27, 2019 1.320 1.370 1.310 1.330 27,238 +0.00(+0.00%)
Aug 26, 2019 1.340 1.357 1.310 1.330 23,436 -0.02(-1.48%)
Aug 23, 2019 1.360 1.393 1.350 1.350 7,000 -0.04(-2.88%)
Aug 22, 2019 1.375 1.390 1.375 1.390 1,823 +0.00(+0.00%)
Aug 21, 2019 1.410 1.410 1.350 1.390 1,926 -0.01(-0.71%)
Aug 20, 2019 1.367 1.400 1.365 1.400 1,777 +0.00(+0.00%)
Aug 19, 2019 1.340 1.400 1.320 1.400 24,932 +0.07(+5.26%)
Aug 16, 2019 1.340 1.360 1.310 1.330 13,000 +0.02(+1.14%)
Aug 15, 2019 1.340 1.400 1.270 1.315 18,726 +0.00(+0.38%)
Aug 14, 2019 1.300 1.401 1.290 1.310 19,792 -0.03(-2.24%)
Aug 13, 2019 1.320 1.350 1.320 1.340 33,820 +0.05(+4.17%)
Aug 12, 2019 1.400 1.400 1.270 1.286 43,551 -0.08(-5.95%)
Aug 09, 2019 1.369 1.420 1.350 1.368 13,000 +0.01(+0.57%)
Aug 08, 2019 1.330 1.430 1.320 1.360 71,133 +0.00(+0.00%)
Aug 07, 2019 1.300 1.370 1.290 1.360 17,992 +0.04(+3.03%)
Aug 06, 2019 1.410 1.410 1.305 1.320 12,443 -0.02(-1.86%)
Aug 05, 2019 1.290 1.399 1.290 1.345 46,810 +0.02(+1.89%)
Aug 02, 2019 1.310 1.320 1.285 1.320 50,600 +0.01(+0.76%)
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.