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

Aehr Test Systems (NQ: AEHR )

11.30 +0.16 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2004 2.990 3.000 2.581 2.581 1,300 -0.07(-2.60%)
Oct 28, 2004 3.130 3.130 2.620 2.650 81,600 -0.31(-10.44%)
Oct 27, 2004 2.650 2.979 2.650 2.959 2,700 +0.12(+4.19%)
Oct 26, 2004 2.900 2.900 2.840 2.840 900 +0.09(+3.27%)
Oct 25, 2004 2.951 2.951 2.450 2.750 6,200 -0.24(-8.03%)
Oct 22, 2004 2.960 3.050 2.930 2.990 1,000 +0.24(+8.73%)
Oct 21, 2004 2.750 2.750 2.750 2.750 500 -0.12(-4.18%)
Oct 20, 2004 3.050 3.050 2.870 2.870 1,700 +0.03(+1.06%)
Oct 19, 2004 2.900 3.080 2.840 2.840 3,000 -0.18(-5.96%)
Oct 18, 2004 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 15, 2004 2.880 3.110 2.870 3.020 1,000 +0.22(+7.86%)
Oct 14, 2004 3.150 3.270 2.800 2.800 5,200 -0.06(-2.10%)
Oct 13, 2004 3.230 3.230 2.780 2.860 8,500 -0.13(-4.35%)
Oct 12, 2004 3.150 3.150 2.990 2.990 1,400 -0.08(-2.61%)
Oct 11, 2004 3.000 3.250 2.890 3.070 10,100 +0.08(+2.68%)
Oct 08, 2004 2.990 2.990 2.990 2.990 200 +0.13(+4.55%)
Oct 07, 2004 2.900 2.900 2.560 2.860 2,600 -0.14(-4.67%)
Oct 06, 2004 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Oct 05, 2004 3.580 3.580 2.950 3.000 3,900 +0.01(+0.33%)
Oct 04, 2004 2.470 2.990 2.450 2.990 6,700 +0.23(+8.33%)
Oct 01, 2004 2.710 3.000 2.660 2.760 4,400 +0.01(+0.36%)
Sep 30, 2004 2.420 3.030 2.420 2.750 5,700 +0.05(+1.85%)
Sep 29, 2004 2.680 2.850 2.380 2.700 12,200 +0.03(+1.12%)
Sep 28, 2004 2.710 2.710 2.550 2.670 5,700 -0.08(-2.87%)
Sep 27, 2004 2.821 3.030 2.700 2.749 16,900 -0.24(-8.06%)
Sep 24, 2004 3.190 3.340 2.820 2.990 18,500 -0.11(-3.55%)
Sep 23, 2004 2.830 3.400 2.830 3.100 33,600 +0.07(+2.31%)
Sep 22, 2004 3.390 3.390 3.000 3.030 2,400 -0.66(-17.86%)
Sep 21, 2004 3.370 3.689 3.370 3.689 2,600 +0.18(+5.10%)
Sep 20, 2004 3.501 3.511 3.501 3.510 2,400 +0.08(+2.33%)
Sep 17, 2004 3.430 3.430 3.430 3.430 100 -0.14(-3.92%)
Sep 16, 2004 3.239 3.750 3.239 3.570 4,500 +0.07(+2.00%)
Sep 15, 2004 3.600 3.600 3.500 3.500 900 +0.00(+0.00%)
Sep 14, 2004 3.540 3.711 3.289 3.500 6,600 -0.08(-2.23%)
Sep 13, 2004 3.000 3.740 3.000 3.580 18,600 -0.28(-7.25%)
Sep 10, 2004 3.780 3.950 3.180 3.860 5,100 -0.03(-0.75%)
Sep 09, 2004 3.800 3.990 3.620 3.889 10,400 +0.01(+0.23%)
Sep 08, 2004 3.330 4.280 3.330 3.880 14,950 +0.27(+7.48%)
Sep 07, 2004 3.380 3.680 3.380 3.610 30,386 +0.31(+9.39%)
Sep 03, 2004 3.121 3.540 3.090 3.300 17,900 +0.26(+8.55%)
Sep 02, 2004 3.090 3.300 2.850 3.040 2,700 -0.04(-1.30%)
Sep 01, 2004 3.080 3.370 2.950 3.080 4,200 +0.09(+3.01%)
Aug 31, 2004 3.070 3.070 2.910 2.990 2,300 -0.03(-0.99%)
Aug 30, 2004 3.040 3.270 2.900 3.020 11,900 +0.00(+0.00%)
Aug 27, 2004 3.140 3.400 3.000 3.020 5,000 -0.14(-4.43%)
Aug 26, 2004 3.300 3.300 2.980 3.160 2,300 +0.01(+0.32%)
Aug 25, 2004 3.380 3.390 2.990 3.150 5,900 +0.05(+1.61%)
Aug 24, 2004 3.410 3.420 3.030 3.100 5,200 -0.19(-5.78%)
Aug 23, 2004 3.450 3.450 3.050 3.290 1,800 -0.20(-5.73%)
Aug 20, 2004 3.340 3.490 3.000 3.490 6,100 +0.14(+4.18%)
Aug 19, 2004 3.040 3.350 3.020 3.350 2,200 +0.17(+5.35%)
Aug 18, 2004 3.040 3.180 3.040 3.180 500 -0.12(-3.64%)
Aug 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 16, 2004 3.100 3.450 3.100 3.300 4,900 +0.11(+3.45%)
Aug 13, 2004 3.062 3.200 3.000 3.190 2,600 +0.01(+0.31%)
Aug 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 11, 2004 3.430 3.430 3.070 3.180 4,400 -0.29(-8.36%)
Aug 10, 2004 3.270 3.810 3.270 3.470 3,600 +0.17(+5.15%)
Aug 09, 2004 3.410 3.500 3.300 3.300 1,200 +0.06(+1.85%)
Aug 06, 2004 3.240 3.600 3.230 3.240 4,900 -0.29(-8.22%)
Aug 05, 2004 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Aug 04, 2004 3.170 3.530 3.170 3.530 6,400 +0.28(+8.62%)
Aug 03, 2004 3.390 3.400 3.170 3.250 2,400 +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.