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

Aehr Test Systems (NQ: AEHR )

11.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2020 1.180 1.230 1.150 1.220 141,200 +0.04(+3.39%)
Oct 29, 2020 1.180 1.200 1.160 1.180 160,246 +0.00(+0.00%)
Oct 28, 2020 1.170 1.190 1.170 1.180 102,057 -0.02(-1.67%)
Oct 27, 2020 1.210 1.250 1.200 1.200 164,804 -0.02(-1.64%)
Oct 26, 2020 1.300 1.330 1.220 1.220 98,852 -0.09(-6.87%)
Oct 23, 2020 1.310 1.340 1.300 1.310 42,800 +0.00(+0.00%)
Oct 22, 2020 1.320 1.330 1.300 1.310 52,106 -0.01(-0.76%)
Oct 21, 2020 1.350 1.350 1.300 1.320 87,259 -0.02(-1.49%)
Oct 20, 2020 1.380 1.380 1.330 1.340 91,135 -0.02(-1.47%)
Oct 19, 2020 1.440 1.520 1.350 1.360 106,398 -0.09(-6.21%)
Oct 16, 2020 1.440 1.500 1.420 1.450 78,700 +0.01(+0.69%)
Oct 15, 2020 1.400 1.440 1.390 1.440 31,844 +0.00(+0.00%)
Oct 14, 2020 1.440 1.450 1.400 1.440 77,277 +0.03(+2.13%)
Oct 13, 2020 1.390 1.480 1.385 1.410 291,738 -0.02(-1.40%)
Oct 12, 2020 1.460 1.470 1.370 1.430 188,136 -0.03(-2.05%)
Oct 09, 2020 1.390 1.480 1.385 1.460 110,800 +0.05(+3.55%)
Oct 08, 2020 1.420 1.430 1.340 1.410 325,051 +0.00(+0.00%)
Oct 07, 2020 1.320 1.440 1.320 1.410 221,845 +0.07(+5.22%)
Oct 06, 2020 1.330 1.400 1.330 1.340 155,305 +0.02(+1.52%)
Oct 05, 2020 1.370 1.390 1.320 1.320 92,626 -0.04(-2.94%)
Oct 02, 2020 1.350 1.390 1.320 1.360 206,900 -0.04(-2.86%)
Oct 01, 2020 1.394 1.401 1.375 1.400 58,763 +0.01(+0.72%)
Sep 30, 2020 1.410 1.438 1.390 1.390 109,918 -0.01(-0.71%)
Sep 29, 2020 1.460 1.500 1.390 1.400 77,685 -0.02(-1.41%)
Sep 28, 2020 1.520 1.555 1.390 1.420 272,614 -0.11(-7.19%)
Sep 25, 2020 1.470 1.678 1.400 1.530 950,600 +0.10(+6.99%)
Sep 24, 2020 1.470 1.760 1.380 1.430 1,237,092 -0.01(-0.69%)
Sep 23, 2020 1.520 1.520 1.420 1.440 59,678 -0.07(-4.64%)
Sep 22, 2020 1.530 1.540 1.470 1.510 26,874 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.470 1.510 38,595 +0.01(+0.67%)
Sep 18, 2020 1.540 1.580 1.470 1.500 149,800 -0.05(-3.23%)
Sep 17, 2020 1.430 1.580 1.420 1.550 105,921 +0.07(+4.73%)
Sep 16, 2020 1.450 1.540 1.410 1.480 96,767 +0.04(+2.78%)
Sep 15, 2020 1.460 1.470 1.390 1.440 140,368 +0.05(+3.54%)
Sep 14, 2020 1.350 1.410 1.330 1.391 182,826 +0.04(+3.02%)
Sep 11, 2020 1.370 1.400 1.310 1.350 198,700 +0.00(+0.00%)
Sep 10, 2020 1.400 1.450 1.340 1.350 219,681 -0.14(-9.40%)
Sep 09, 2020 1.840 1.840 1.340 1.490 972,365 -0.32(-17.68%)
Sep 08, 2020 1.750 1.830 1.750 1.810 29,411 +0.04(+2.25%)
Sep 04, 2020 1.870 1.879 1.770 1.770 90,700 -0.11(-5.85%)
Sep 03, 2020 1.850 1.900 1.790 1.880 31,590 +0.04(+2.17%)
Sep 02, 2020 1.840 1.850 1.815 1.840 15,327 +0.02(+1.10%)
Sep 01, 2020 1.800 1.840 1.790 1.820 65,047 +0.04(+2.25%)
Aug 31, 2020 1.800 1.860 1.770 1.780 45,609 -0.02(-1.11%)
Aug 28, 2020 1.780 1.860 1.760 1.800 65,000 +0.00(+0.00%)
Aug 27, 2020 1.780 1.880 1.780 1.800 19,993 +0.01(+0.56%)
Aug 26, 2020 1.880 1.880 1.775 1.790 35,392 -0.07(-3.76%)
Aug 25, 2020 1.840 1.890 1.830 1.860 14,033 +0.03(+1.64%)
Aug 24, 2020 1.900 1.910 1.800 1.830 59,032 -0.07(-3.68%)
Aug 21, 2020 1.910 1.924 1.880 1.900 70,400 -0.01(-0.52%)
Aug 20, 2020 1.900 1.940 1.900 1.910 50,944 -0.04(-2.05%)
Aug 19, 2020 1.940 1.970 1.900 1.950 45,399 +0.01(+0.52%)
Aug 18, 2020 2.060 2.060 1.930 1.940 95,410 -0.11(-5.37%)
Aug 17, 2020 2.090 2.100 2.030 2.050 39,402 -0.01(-0.49%)
Aug 14, 2020 2.130 2.130 2.050 2.060 46,500 -0.05(-2.37%)
Aug 13, 2020 2.100 2.140 2.060 2.110 38,090 +0.02(+0.96%)
Aug 12, 2020 2.130 2.150 2.060 2.090 70,361 -0.04(-1.88%)
Aug 11, 2020 2.130 2.150 2.100 2.130 18,327 +0.01(+0.47%)
Aug 10, 2020 2.100 2.140 2.070 2.120 42,677 +0.00(+0.00%)
Aug 07, 2020 2.240 2.255 2.120 2.120 83,200 -0.14(-6.05%)
Aug 06, 2020 2.270 2.290 2.210 2.256 32,000 -0.01(-0.59%)
Aug 05, 2020 2.200 2.350 2.150 2.270 221,301 +0.12(+5.58%)
Aug 04, 2020 2.050 2.150 2.010 2.150 83,697 +0.14(+6.97%)
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.