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 (%)
Jun 30, 2017 3.749 3.840 3.700 3.750 69,037 -0.07(-1.83%)
Jun 29, 2017 3.800 3.830 3.700 3.820 30,614 +0.00(+0.00%)
Jun 28, 2017 4.040 4.040 3.800 3.820 29,688 -0.12(-3.05%)
Jun 27, 2017 4.050 4.050 3.830 3.940 35,905 -0.10(-2.48%)
Jun 26, 2017 3.950 4.090 3.789 4.040 98,786 +0.14(+3.59%)
Jun 23, 2017 3.940 3.900 261,444 +0.36(+10.17%)
Jun 22, 2017 3.550 3.610 3.480 3.540 95,973 -0.05(-1.39%)
Jun 21, 2017 3.600 3.640 3.505 3.590 76,108 -0.06(-1.64%)
Jun 20, 2017 3.680 3.700 3.500 3.650 76,162 -0.06(-1.62%)
Jun 19, 2017 3.801 3.810 3.610 3.710 36,769 -0.03(-0.80%)
Jun 16, 2017 3.700 3.820 3.685 3.740 146,428 +0.03(+0.81%)
Jun 15, 2017 3.850 3.910 3.610 3.710 34,196 -0.21(-5.36%)
Jun 14, 2017 3.880 3.970 3.770 3.920 53,720 +0.09(+2.35%)
Jun 13, 2017 3.750 3.870 3.740 3.830 41,296 +0.01(+0.26%)
Jun 12, 2017 3.920 4.030 3.750 3.820 151,292 -0.16(-4.02%)
Jun 09, 2017 4.109 4.110 3.900 3.980 79,400 -0.04(-1.00%)
Jun 08, 2017 4.060 4.130 3.990 4.020 87,055 -0.05(-1.23%)
Jun 07, 2017 4.120 4.230 4.020 4.070 106,987 -0.07(-1.69%)
Jun 06, 2017 4.310 4.310 4.000 4.140 76,034 -0.21(-4.83%)
Jun 05, 2017 4.400 4.400 4.120 4.350 67,175 +0.02(+0.46%)
Jun 02, 2017 4.540 4.540 4.280 4.330 56,342 -0.14(-3.13%)
Jun 01, 2017 4.600 4.600 4.460 4.470 60,489 -0.11(-2.40%)
May 31, 2017 4.550 4.660 4.505 4.580 25,651 +0.01(+0.22%)
May 30, 2017 4.610 4.820 4.495 4.570 25,788 -0.04(-0.87%)
May 26, 2017 4.680 4.680 4.470 4.610 28,158 -0.03(-0.65%)
May 25, 2017 4.690 4.830 4.460 4.640 39,267 -0.04(-0.85%)
May 24, 2017 4.470 4.680 4.290 4.680 45,250 +0.15(+3.31%)
May 23, 2017 4.290 4.540 4.180 4.530 44,945 +0.18(+4.14%)
May 22, 2017 4.210 4.350 4.150 4.350 24,648 +0.10(+2.35%)
May 19, 2017 4.140 4.250 4.040 4.250 49,300 +0.10(+2.41%)
May 18, 2017 4.110 4.430 3.980 4.150 105,461 +0.05(+1.22%)
May 17, 2017 4.510 4.510 4.100 4.100 72,228 -0.44(-9.69%)
May 16, 2017 4.490 4.650 4.350 4.540 40,879 +0.04(+0.89%)
May 15, 2017 4.510 4.540 4.350 4.500 25,195 +0.07(+1.58%)
May 12, 2017 4.470 4.580 4.370 4.430 68,456 -0.06(-1.34%)
May 11, 2017 4.350 4.490 4.250 4.490 52,770 +0.08(+1.81%)
May 10, 2017 4.180 4.520 4.150 4.410 103,314 +0.22(+5.25%)
May 09, 2017 4.170 4.260 4.110 4.190 53,400 +0.04(+0.96%)
May 08, 2017 3.990 4.450 3.980 4.150 110,169 +0.16(+4.01%)
May 05, 2017 4.090 4.120 3.970 3.990 126,943 -0.16(-3.86%)
May 04, 2017 4.260 4.383 4.060 4.150 121,900 -0.17(-3.94%)
May 03, 2017 4.470 4.500 4.290 4.320 64,077 -0.17(-3.79%)
May 02, 2017 4.550 4.550 4.400 4.490 148,126 -0.12(-2.60%)
May 01, 2017 4.560 4.620 4.500 4.610 54,044 +0.04(+0.88%)
Apr 28, 2017 4.850 4.900 4.500 4.570 99,793 -0.28(-5.77%)
Apr 27, 2017 4.610 4.990 4.460 4.850 102,408 +0.20(+4.30%)
Apr 26, 2017 4.580 4.800 4.510 4.650 118,783 +0.06(+1.31%)
Apr 25, 2017 4.540 4.660 4.460 4.590 108,130 +0.06(+1.32%)
Apr 24, 2017 4.410 4.560 4.380 4.530 129,114 +0.15(+3.42%)
Apr 21, 2017 4.450 4.470 4.360 4.380 144,603 -0.08(-1.79%)
Apr 20, 2017 4.360 4.490 4.360 4.460 82,476 +0.13(+3.00%)
Apr 19, 2017 4.480 4.480 4.300 4.330 89,836 -0.15(-3.35%)
Apr 18, 2017 4.380 4.480 4.380 4.480 83,961 -0.03(-0.67%)
Apr 17, 2017 4.460 4.530 4.300 4.510 142,512 +0.06(+1.35%)
Apr 13, 2017 4.390 4.630 4.269 4.450 2,390,434 +0.40(+9.88%)
Apr 12, 2017 4.000 4.080 3.839 4.050 198,074 +0.04(+1.00%)
Apr 11, 2017 3.810 4.020 3.370 4.010 364,596 +0.17(+4.43%)
Apr 10, 2017 4.085 3.810 3.840 516,677 -0.44(-10.28%)
Apr 07, 2017 4.340 4.380 4.010 4.280 174,374 +0.17(+4.14%)
Apr 06, 2017 3.840 4.250 3.836 4.110 288,316 +0.34(+9.02%)
Apr 05, 2017 4.460 4.500 3.550 3.770 387,292 -0.66(-14.90%)
Apr 04, 2017 4.970 5.040 4.340 4.430 248,676 -0.34(-7.13%)
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.