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 (%)
May 30, 2014 2.260 2.260 2.260 2.260 54 +0.11(+5.14%)
May 29, 2014 2.100 2.160 2.060 2.150 10,720 +0.10(+4.84%)
May 28, 2014 2.130 2.150 2.000 2.051 10,701 -0.02(-1.19%)
May 27, 2014 1.900 2.140 1.900 2.076 16,129 +0.16(+8.50%)
May 23, 2014 1.870 1.913 1.913 1.913 4,000 +0.04(+2.30%)
May 21, 2014 1.870 1.870 1.870 1.870 0 +0.02(+1.08%)
May 20, 2014 1.900 1.900 1.850 1.850 1,300 -0.05(-2.63%)
May 19, 2014 1.810 1.930 1.750 1.900 19,328 +0.04(+2.15%)
May 16, 2014 1.950 1.955 1.830 1.860 9,039 -0.07(-3.63%)
May 15, 2014 2.040 2.040 1.910 1.930 36,844 -0.17(-8.10%)
May 14, 2014 2.210 2.230 2.090 2.100 18,036 -0.16(-7.08%)
May 13, 2014 2.300 2.330 2.230 2.260 12,512 -0.09(-3.83%)
May 12, 2014 2.420 2.470 2.350 2.350 6,118 -0.08(-3.29%)
May 09, 2014 2.260 2.440 2.260 2.430 6,194 +0.05(+2.10%)
May 08, 2014 2.460 2.570 2.300 2.380 30,544 -0.08(-3.25%)
May 07, 2014 2.550 2.590 2.440 2.460 15,294 +0.02(+0.82%)
May 06, 2014 2.450 2.600 2.420 2.440 11,405 -0.04(-1.61%)
May 05, 2014 2.430 2.600 2.410 2.480 24,223 -0.09(-3.50%)
May 02, 2014 2.430 2.590 2.430 2.570 5,165 +0.13(+5.33%)
May 01, 2014 2.600 2.600 2.440 2.440 8,590 -0.12(-4.69%)
Apr 30, 2014 2.580 2.590 2.510 2.560 2,908 +0.01(+0.39%)
Apr 29, 2014 2.510 2.590 2.500 2.550 7,961 -0.04(-1.54%)
Apr 28, 2014 2.531 2.600 2.530 2.590 7,000 +0.00(+0.00%)
Apr 25, 2014 2.570 2.590 2.510 2.590 540 +0.03(+1.17%)
Apr 24, 2014 2.540 2.600 2.530 2.560 1,120 +0.05(+1.99%)
Apr 23, 2014 2.500 2.600 2.500 2.510 8,960 -0.12(-4.56%)
Apr 22, 2014 2.610 2.630 2.610 2.630 200 +0.03(+1.15%)
Apr 21, 2014 2.650 2.700 2.600 2.600 5,510 -0.09(-3.35%)
Apr 17, 2014 2.690 2.690 2.690 2.690 700 -0.01(-0.37%)
Apr 16, 2014 2.770 2.810 2.620 2.700 4,331 +0.00(+0.00%)
Apr 15, 2014 2.700 2.700 2.700 2.700 100 -0.10(-3.74%)
Apr 14, 2014 2.751 2.850 2.590 2.805 16,035 +0.05(+1.63%)
Apr 11, 2014 2.592 2.778 2.592 2.760 7,105 -0.04(-1.43%)
Apr 10, 2014 2.850 2.850 2.680 2.800 8,231 -0.05(-1.75%)
Apr 09, 2014 2.600 2.920 2.510 2.850 68,988 +0.29(+11.33%)
Apr 08, 2014 2.570 2.600 2.480 2.560 7,300 -0.07(-2.66%)
Apr 07, 2014 2.560 2.630 2.560 2.630 3,218 +0.00(+0.00%)
Apr 04, 2014 2.620 2.660 2.470 2.630 13,829 -0.01(-0.38%)
Apr 03, 2014 2.650 2.800 2.630 2.640 15,459 -0.13(-4.69%)
Apr 02, 2014 2.750 2.800 2.740 2.770 6,407 +0.01(+0.36%)
Apr 01, 2014 2.810 2.810 2.630 2.760 10,982 -0.09(-3.16%)
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%)
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.