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 (%)
Mar 31, 2014 2.730 2.900 2.730 2.850 7,389 +0.05(+1.79%)
Mar 28, 2014 2.760 2.990 2.610 2.800 68,943 +0.04(+1.45%)
Mar 27, 2014 2.770 2.918 2.740 2.760 20,030 -0.18(-6.12%)
Mar 26, 2014 2.940 3.033 2.790 2.940 49,965 +0.06(+2.08%)
Mar 25, 2014 2.860 3.000 2.720 2.880 49,731 -0.02(-0.69%)
Mar 24, 2014 2.890 2.950 2.730 2.900 13,454 -0.06(-2.03%)
Mar 21, 2014 2.810 2.990 2.760 2.960 95,387 +0.07(+2.42%)
Mar 20, 2014 2.800 2.970 2.800 2.890 49,179 +0.10(+3.58%)
Mar 19, 2014 2.827 2.950 2.700 2.790 20,855 -0.11(-3.79%)
Mar 18, 2014 2.690 2.950 2.680 2.900 20,467 +0.28(+10.69%)
Mar 17, 2014 2.690 2.730 2.600 2.620 12,928 -0.08(-2.96%)
Mar 14, 2014 2.680 2.740 2.590 2.700 15,449 +0.11(+4.25%)
Mar 13, 2014 2.830 2.880 2.470 2.590 26,132 -0.30(-10.38%)
Mar 12, 2014 2.950 2.950 2.760 2.890 18,228 -0.05(-1.70%)
Mar 11, 2014 2.900 3.000 2.835 2.940 42,581 +0.11(+3.89%)
Mar 10, 2014 2.550 2.900 2.550 2.830 60,392 +0.33(+13.20%)
Mar 07, 2014 2.459 2.540 2.400 2.500 39,157 +0.16(+6.84%)
Mar 06, 2014 2.320 2.550 2.320 2.340 33,823 -0.01(-0.22%)
Mar 05, 2014 2.390 2.390 2.290 2.345 24,801 -0.05(-2.28%)
Mar 04, 2014 2.310 2.400 2.290 2.400 9,900 +0.08(+3.49%)
Mar 03, 2014 2.350 2.350 2.210 2.319 13,755 -0.03(-1.32%)
Feb 28, 2014 2.400 2.404 2.350 2.350 19,863 -0.08(-3.29%)
Feb 27, 2014 2.450 2.450 2.360 2.430 12,257 -0.03(-1.26%)
Feb 26, 2014 2.450 2.480 2.450 2.461 3,500 -0.03(-1.16%)
Feb 25, 2014 2.481 2.490 2.440 2.490 3,680 -0.02(-0.80%)
Feb 24, 2014 2.510 2.510 2.477 2.510 6,077 +0.03(+1.21%)
Feb 21, 2014 2.460 2.700 2.410 2.480 10,815 -0.03(-1.20%)
Feb 20, 2014 2.590 2.590 2.500 2.510 10,598 -0.05(-1.95%)
Feb 19, 2014 2.570 2.830 2.510 2.560 57,939 -0.08(-3.03%)
Feb 18, 2014 2.500 2.640 2.490 2.640 35,257 +0.13(+5.18%)
Feb 14, 2014 2.440 2.510 2.510 2.510 18,400 +0.06(+2.45%)
Feb 13, 2014 2.470 2.490 2.450 2.450 4,561 -0.05(-2.00%)
Feb 12, 2014 2.500 2.500 2.460 2.500 13,540 +0.02(+1.01%)
Feb 11, 2014 2.278 2.500 2.278 2.475 18,524 +0.06(+2.27%)
Feb 10, 2014 2.370 2.420 2.369 2.420 25,029 +0.08(+3.42%)
Feb 07, 2014 2.300 2.360 2.300 2.340 17,668 +0.03(+1.30%)
Feb 06, 2014 2.280 2.330 2.230 2.310 40,588 +0.01(+0.43%)
Feb 05, 2014 2.460 2.470 2.300 2.300 24,731 -0.14(-5.74%)
Feb 04, 2014 2.500 2.530 2.340 2.440 29,520 -0.06(-2.40%)
Feb 03, 2014 2.600 2.600 2.500 2.500 10,030 -0.01(-0.40%)
Jan 31, 2014 2.620 2.620 2.510 2.510 8,080 -0.09(-3.46%)
Jan 30, 2014 2.600 2.630 2.550 2.600 21,200 -0.01(-0.38%)
Jan 29, 2014 2.650 2.690 2.600 2.610 20,927 -0.05(-1.88%)
Jan 28, 2014 2.659 2.740 2.659 2.660 1,386 +0.01(+0.38%)
Jan 27, 2014 2.740 2.740 2.650 2.650 15,320 -0.10(-3.64%)
Jan 24, 2014 2.750 2.950 2.750 2.750 25,413 -0.02(-0.72%)
Jan 23, 2014 2.700 2.790 2.700 2.770 9,119 +0.05(+1.83%)
Jan 22, 2014 2.770 2.780 2.710 2.720 10,895 +0.01(+0.37%)
Jan 21, 2014 2.750 2.800 2.700 2.710 24,378 -0.07(-2.52%)
Jan 17, 2014 2.750 2.780 2.780 2.780 10,100 -0.01(-0.35%)
Jan 16, 2014 2.790 2.840 2.770 2.790 7,340 -0.00(-0.00%)
Jan 15, 2014 2.770 2.800 2.660 2.790 13,024 +0.00(+0.00%)
Jan 14, 2014 3.010 3.010 2.645 2.790 25,888 -0.18(-6.06%)
Jan 13, 2014 2.770 3.070 2.770 2.970 5,358 +0.03(+1.02%)
Jan 10, 2014 3.290 3.363 2.811 2.940 125,414 -0.19(-6.07%)
Jan 09, 2014 2.780 3.290 2.690 3.130 117,035 +0.27(+9.44%)
Jan 08, 2014 2.860 3.049 2.550 2.860 36,260 -0.02(-0.69%)
Jan 07, 2014 3.110 3.139 2.870 2.880 22,153 -0.20(-6.49%)
Jan 06, 2014 2.990 3.140 2.900 3.080 98,942 +0.02(+0.65%)
Jan 03, 2014 3.110 3.110 2.940 3.060 20,513 -0.09(-2.86%)
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.