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

Aehr Test Systems (NQ: AEHR )

12.07 +0.31 (+2.64%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
May 28, 2004 3.770 4.330 3.770 4.110 4,800 -0.09(-2.14%)
May 27, 2004 3.880 4.310 3.800 4.200 11,700 +0.03(+0.72%)
May 26, 2004 3.740 4.170 3.730 4.170 800 +0.31(+8.03%)
May 25, 2004 3.460 3.900 3.460 3.860 3,300 +0.14(+3.76%)
May 24, 2004 3.700 4.020 3.350 3.720 7,900 -0.12(-3.12%)
May 21, 2004 3.750 4.020 3.750 3.840 3,300 -0.16(-4.00%)
May 20, 2004 3.430 4.070 3.200 4.000 4,400 +0.43(+12.04%)
May 19, 2004 4.200 4.200 3.570 3.570 6,000 -0.11(-2.99%)
May 18, 2004 3.920 4.190 3.680 3.680 3,500 -0.22(-5.64%)
May 17, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 14, 2004 3.730 4.050 3.610 3.900 5,800 -0.05(-1.27%)
May 13, 2004 4.000 4.070 3.730 3.950 4,400 +0.24(+6.47%)
May 12, 2004 3.300 3.750 3.200 3.710 6,500 +0.11(+3.06%)
May 11, 2004 3.400 3.750 3.400 3.600 7,200 +0.37(+11.46%)
May 10, 2004 3.530 3.530 3.170 3.230 14,000 -0.09(-2.71%)
May 07, 2004 3.850 3.850 3.280 3.320 9,200 -0.49(-12.86%)
May 06, 2004 3.630 3.810 3.610 3.810 800 +0.10(+2.70%)
May 05, 2004 4.160 4.260 3.700 3.710 2,300 -0.29(-7.25%)
May 04, 2004 4.000 4.000 3.700 4.000 9,000 +0.43(+12.04%)
May 03, 2004 3.750 3.750 3.560 3.570 8,600 -0.28(-7.27%)
Apr 30, 2004 3.850 3.850 3.850 3.850 900 +0.00(+0.00%)
Apr 29, 2004 3.940 3.990 3.750 3.850 2,800 -0.06(-1.53%)
Apr 28, 2004 3.801 4.090 3.800 3.910 3,300 +0.01(+0.26%)
Apr 27, 2004 4.020 4.440 3.680 3.900 17,200 -0.40(-9.30%)
Apr 26, 2004 3.760 4.420 3.730 4.300 4,100 +0.02(+0.47%)
Apr 23, 2004 3.900 4.280 3.900 4.280 7,200 +0.48(+12.63%)
Apr 22, 2004 3.901 4.360 3.800 3.800 8,600 -0.12(-3.06%)
Apr 21, 2004 3.800 4.150 3.765 3.920 5,700 +0.14(+3.70%)
Apr 20, 2004 4.390 4.780 3.730 3.780 16,900 -0.73(-16.19%)
Apr 19, 2004 4.700 4.810 4.500 4.510 1,600 +0.01(+0.22%)
Apr 16, 2004 4.670 4.760 4.500 4.500 5,800 -0.07(-1.53%)
Apr 15, 2004 4.870 4.870 4.570 4.570 800 -0.15(-3.18%)
Apr 14, 2004 4.610 4.720 4.610 4.720 1,100 -0.03(-0.63%)
Apr 13, 2004 4.800 4.960 4.750 4.750 3,800 -0.23(-4.62%)
Apr 12, 2004 5.120 5.120 4.840 4.980 1,700 +0.00(+0.00%)
Apr 08, 2004 5.090 5.090 4.800 4.980 17,200 +0.10(+2.05%)
Apr 07, 2004 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Apr 06, 2004 5.100 5.100 4.880 4.880 2,900 -0.23(-4.50%)
Apr 05, 2004 5.100 5.110 5.100 5.110 200 +0.08(+1.59%)
Apr 02, 2004 5.000 5.030 4.980 5.030 2,500 +0.10(+2.03%)
Apr 01, 2004 4.890 5.100 4.780 4.930 4,000 -0.08(-1.60%)
Mar 31, 2004 4.660 5.150 4.500 5.010 16,000 +0.51(+11.33%)
Mar 30, 2004 4.510 4.950 4.400 4.500 14,800 -0.03(-0.66%)
Mar 29, 2004 4.390 4.720 4.270 4.530 10,600 +0.11(+2.49%)
Mar 26, 2004 4.560 4.760 4.210 4.420 3,800 -0.01(-0.23%)
Mar 25, 2004 4.795 4.850 4.310 4.430 13,400 -0.60(-11.98%)
Mar 24, 2004 5.030 5.100 5.030 5.033 16,000 -0.04(-0.74%)
Mar 23, 2004 4.950 5.070 4.620 5.070 3,100 +0.10(+2.01%)
Mar 22, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Mar 19, 2004 4.590 5.030 4.460 4.970 10,200 +0.37(+8.04%)
Mar 18, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 17, 2004 4.620 4.900 4.510 4.600 2,800 +0.03(+0.66%)
Mar 16, 2004 4.410 4.630 4.410 4.570 2,800 +0.02(+0.44%)
Mar 15, 2004 4.550 4.550 4.550 4.550 500 -0.23(-4.81%)
Mar 12, 2004 4.900 4.900 4.430 4.780 22,900 +0.18(+3.91%)
Mar 11, 2004 4.600 4.600 4.600 4.600 10,000 -0.12(-2.54%)
Mar 10, 2004 4.700 4.890 4.700 4.720 2,400 +0.03(+0.64%)
Mar 09, 2004 4.890 4.890 4.530 4.690 3,000 +0.18(+3.99%)
Mar 08, 2004 4.660 4.760 4.510 4.510 4,400 +0.00(+0.00%)
Mar 05, 2004 4.140 4.660 4.050 4.510 9,600 +0.45(+11.08%)
Mar 04, 2004 4.390 4.710 4.060 4.060 3,200 -0.10(-2.40%)
Mar 03, 2004 4.110 4.460 4.050 4.160 4,100 -0.09(-2.12%)
Mar 02, 2004 4.250 4.250 4.250 4.250 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.