Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.080 2.160 2.060 2.060 44,214 -0.04(-1.90%)
Oct 28, 2015 2.100 2.100 2.100 2.100 36 +0.06(+2.93%)
Oct 27, 2015 2.050 2.100 2.040 2.040 6,997 -0.05(-2.39%)
Oct 26, 2015 2.100 2.120 2.050 2.090 10,265 -0.01(-0.48%)
Oct 23, 2015 2.230 2.230 2.060 2.100 11,863 -0.10(-4.55%)
Oct 22, 2015 2.150 2.210 2.140 2.200 16,758 +0.04(+1.85%)
Oct 21, 2015 2.190 2.190 2.125 2.160 9,553 -0.01(-0.46%)
Oct 20, 2015 2.230 2.240 2.170 2.170 5,867 -0.09(-3.98%)
Oct 19, 2015 2.270 2.270 2.260 2.260 935 -0.04(-1.74%)
Oct 16, 2015 2.180 2.300 2.180 2.300 6,501 +0.00(+0.00%)
Oct 15, 2015 2.239 2.310 2.180 2.300 17,363 +0.10(+4.55%)
Oct 14, 2015 2.280 2.290 2.200 2.200 6,020 -0.11(-4.60%)
Oct 13, 2015 2.320 2.320 2.306 2.306 2,323 -0.01(-0.60%)
Oct 12, 2015 2.330 2.390 2.260 2.320 20,943 +0.01(+0.43%)
Oct 09, 2015 2.330 2.330 2.310 2.310 4,781 +0.01(+0.43%)
Oct 08, 2015 2.325 2.350 2.220 2.300 31,297 +0.01(+0.44%)
Oct 07, 2015 2.300 2.410 2.268 2.290 29,048 -0.05(-2.14%)
Oct 06, 2015 2.280 2.340 2.280 2.340 663 +0.06(+2.63%)
Oct 05, 2015 2.340 2.340 2.280 2.280 12,186 -0.07(-2.98%)
Oct 02, 2015 2.350 2.350 2.350 2.350 6,601 +0.04(+1.73%)
Oct 01, 2015 2.260 2.340 2.260 2.310 7,415 -0.24(-9.41%)
Sep 30, 2015 2.210 2.570 2.210 2.550 12,616 +0.31(+13.84%)
Sep 29, 2015 2.290 2.350 2.240 2.240 38,157 +0.02(+0.90%)
Sep 28, 2015 2.500 2.500 2.140 2.220 68,088 -0.24(-9.75%)
Sep 25, 2015 2.400 2.590 2.270 2.460 51,704 +0.21(+9.33%)
Sep 24, 2015 2.300 2.360 2.250 2.250 35,215 +0.00(+0.00%)
Sep 23, 2015 2.410 2.410 2.240 2.250 16,232 +0.10(+4.65%)
Sep 22, 2015 2.300 2.300 2.115 2.150 27,254 +0.01(+0.47%)
Sep 21, 2015 2.220 2.390 2.140 2.140 5,931 -0.01(-0.47%)
Sep 18, 2015 2.300 2.300 2.150 2.150 6,156 -0.04(-1.83%)
Sep 17, 2015 2.300 2.300 2.186 2.190 15,055 -0.16(-6.81%)
Sep 16, 2015 2.275 2.400 2.261 2.350 8,930 +0.06(+2.62%)
Sep 15, 2015 2.250 2.290 2.250 2.290 1,180 +0.00(+0.00%)
Sep 14, 2015 2.227 2.290 2.227 2.290 511 +0.02(+0.88%)
Sep 11, 2015 2.200 2.270 2.081 2.270 15,500 +0.04(+1.79%)
Sep 10, 2015 2.300 2.300 2.230 2.230 2,540 -0.07(-3.04%)
Sep 09, 2015 2.281 2.300 2.281 2.300 514 +0.00(+0.00%)
Sep 08, 2015 2.300 2.300 2.300 2.300 844 +0.04(+1.77%)
Sep 04, 2015 2.260 2.260 2.260 2.260 900 +0.01(+0.44%)
Sep 03, 2015 2.290 2.290 2.210 2.250 3,972 +0.03(+1.35%)
Sep 02, 2015 2.300 2.300 2.210 2.220 4,888 -0.07(-3.06%)
Sep 01, 2015 2.300 2.380 2.250 2.290 29,245 -0.02(-0.87%)
Aug 31, 2015 2.400 2.400 2.260 2.310 4,499 +0.04(+1.77%)
Aug 28, 2015 2.260 2.407 2.260 2.270 2,060 +0.02(+0.89%)
Aug 27, 2015 2.250 2.260 2.250 2.250 1,976 +0.02(+0.90%)
Aug 26, 2015 2.220 2.250 2.210 2.230 3,452 -0.02(-0.89%)
Aug 25, 2015 2.110 2.290 2.110 2.250 11,342 +0.19(+9.22%)
Aug 24, 2015 2.150 2.235 2.020 2.060 31,453 -0.10(-4.63%)
Aug 21, 2015 2.190 2.230 2.110 2.160 8,737 +0.02(+0.93%)
Aug 20, 2015 2.136 2.140 2.125 2.140 3,718 -0.10(-4.46%)
Aug 19, 2015 2.240 2.240 2.180 2.240 1,672 +0.00(+0.00%)
Aug 18, 2015 2.240 2.240 2.240 2.240 112 +0.08(+3.70%)
Aug 17, 2015 2.210 2.250 2.110 2.160 13,557 -0.09(-4.00%)
Aug 14, 2015 2.210 2.250 2.210 2.250 3,644 +0.04(+1.81%)
Aug 13, 2015 2.120 2.280 2.120 2.210 16,156 -0.03(-1.34%)
Aug 12, 2015 2.130 2.280 2.130 2.240 9,000 +0.00(+0.00%)
Aug 11, 2015 2.150 2.250 2.070 2.240 32,289 -0.01(-0.44%)
Aug 10, 2015 2.230 2.250 2.200 2.250 15,599 +0.03(+1.35%)
Aug 07, 2015 2.050 2.240 2.050 2.220 5,561 +0.16(+7.77%)
Aug 06, 2015 2.190 2.190 2.060 2.060 6,818 -0.14(-6.36%)
Aug 05, 2015 2.260 2.260 2.127 2.200 3,700 -0.05(-2.22%)
Aug 04, 2015 2.250 2.270 2.130 2.250 6,820 +0.09(+4.17%)
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.