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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 2.670 2.550 2.550 2.550 30,500 -0.17(-6.25%)
Dec 30, 2014 2.590 2.720 2.463 2.720 6,192 +0.07(+2.64%)
Dec 29, 2014 2.750 2.750 2.550 2.650 9,317 -0.06(-2.21%)
Dec 26, 2014 2.780 2.800 2.560 2.710 26,692 -0.09(-3.21%)
Dec 24, 2014 2.620 2.800 2.800 2.800 5,000 +0.11(+4.09%)
Dec 23, 2014 2.551 2.730 2.510 2.690 27,964 +0.04(+1.51%)
Dec 22, 2014 2.800 2.800 2.550 2.650 4,495 -0.13(-4.68%)
Dec 19, 2014 2.580 2.790 2.518 2.780 18,146 +0.18(+6.92%)
Dec 18, 2014 2.770 2.780 2.580 2.600 2,562 +0.04(+1.56%)
Dec 17, 2014 2.500 2.750 2.330 2.560 10,406 +0.08(+3.23%)
Dec 16, 2014 2.800 2.800 2.311 2.480 15,087 -0.02(-0.80%)
Dec 15, 2014 2.600 2.650 2.500 2.500 11,267 -0.15(-5.66%)
Dec 12, 2014 2.760 2.790 2.650 2.650 6,591 -0.05(-1.85%)
Dec 11, 2014 2.680 2.790 2.550 2.700 8,683 +0.05(+1.89%)
Dec 10, 2014 2.770 2.770 2.600 2.650 15,319 -0.11(-3.99%)
Dec 09, 2014 2.793 2.793 2.750 2.760 3,551 +0.01(+0.36%)
Dec 08, 2014 2.720 2.800 2.720 2.750 18,783 +0.04(+1.48%)
Dec 05, 2014 2.700 2.730 2.700 2.710 1,100 +0.07(+2.65%)
Dec 04, 2014 2.670 2.750 2.640 2.640 12,759 -0.01(-0.38%)
Dec 03, 2014 2.710 2.710 2.630 2.650 7,681 -0.05(-1.85%)
Dec 02, 2014 2.700 2.700 2.670 2.700 2,000 +0.02(+0.74%)
Dec 01, 2014 2.720 2.730 2.630 2.680 16,615 +0.01(+0.37%)
Nov 28, 2014 2.700 2.750 2.670 2.670 11,523 +0.02(+0.75%)
Nov 26, 2014 2.450 2.650 2.650 2.650 46,800 +0.29(+12.29%)
Nov 25, 2014 2.458 2.458 2.340 2.360 2,344 -0.05(-2.07%)
Nov 24, 2014 2.419 2.420 2.220 2.410 14,922 -0.03(-1.23%)
Nov 21, 2014 2.480 2.480 2.340 2.440 11,223 +0.03(+1.33%)
Nov 20, 2014 2.430 2.470 2.350 2.408 13,625 -0.06(-2.51%)
Nov 19, 2014 2.539 2.539 2.358 2.470 13,153 -0.04(-1.59%)
Nov 18, 2014 2.440 2.510 2.430 2.510 1,981 +0.10(+4.15%)
Nov 17, 2014 2.420 2.500 2.350 2.410 11,191 -0.02(-0.82%)
Nov 14, 2014 2.400 2.500 2.400 2.430 5,601 -0.03(-1.22%)
Nov 13, 2014 2.480 2.490 2.370 2.460 2,450 -0.05(-1.99%)
Nov 12, 2014 2.530 2.595 2.390 2.510 4,900 -0.03(-1.34%)
Nov 11, 2014 2.540 2.544 2.480 2.544 2,898 +0.03(+1.35%)
Nov 10, 2014 2.540 2.550 2.500 2.510 9,902 -0.06(-2.33%)
Nov 07, 2014 2.590 2.620 2.360 2.570 11,971 -0.02(-0.77%)
Nov 05, 2014 2.670 2.590 2.590 2.590 11,500 -0.07(-2.63%)
Nov 04, 2014 2.590 2.800 2.580 2.660 38,683 +0.09(+3.50%)
Nov 03, 2014 2.670 2.670 2.530 2.570 2,486 -0.08(-3.02%)
Oct 31, 2014 2.490 2.650 2.480 2.650 11,360 +0.11(+4.33%)
Oct 30, 2014 2.550 2.550 2.340 2.540 13,150 -0.03(-1.17%)
Oct 29, 2014 2.550 2.570 2.550 2.570 1,640 -0.06(-2.47%)
Oct 28, 2014 2.600 2.720 2.540 2.635 15,610 +0.04(+1.35%)
Oct 27, 2014 2.600 2.680 2.550 2.600 82,980 +0.05(+1.96%)
Oct 24, 2014 2.180 2.650 2.155 2.550 75,616 +0.38(+17.62%)
Oct 23, 2014 2.080 2.180 2.080 2.168 20,357 +0.13(+6.29%)
Oct 22, 2014 2.000 2.040 2.000 2.040 12,044 -0.02(-1.13%)
Oct 21, 2014 2.140 2.140 1.940 2.063 13,910 -0.09(-3.98%)
Oct 20, 2014 1.950 2.148 1.950 2.148 13,191 +0.20(+10.36%)
Oct 17, 2014 1.980 1.980 1.920 1.947 6,132 +0.06(+3.01%)
Oct 16, 2014 1.820 1.980 1.820 1.890 4,975 +0.02(+1.07%)
Oct 15, 2014 1.910 1.960 1.850 1.870 6,675 -0.01(-0.53%)
Oct 14, 2014 1.890 1.890 1.870 1.880 4,867 +0.02(+1.08%)
Oct 13, 2014 1.901 1.901 1.850 1.860 9,904 +0.06(+3.33%)
Oct 10, 2014 2.000 2.010 1.800 1.800 7,530 -0.13(-6.74%)
Oct 09, 2014 2.150 2.150 1.930 1.930 44,930 -0.24(-11.06%)
Oct 08, 2014 2.070 2.170 1.942 2.170 22,060 +0.02(+0.93%)
Oct 07, 2014 2.160 2.270 2.080 2.150 31,278 +0.01(+0.47%)
Oct 06, 2014 2.250 2.377 2.106 2.140 51,296 -0.11(-4.89%)
Oct 03, 2014 2.280 2.300 2.180 2.250 14,097 -0.05(-2.17%)
Oct 02, 2014 2.270 2.300 2.150 2.300 25,470 -0.05(-1.92%)
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.