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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 24, 2011 1.550 1.650 1.500 1.530 32,213 -0.04(-2.55%)
May 23, 2011 1.560 1.570 1.550 1.570 10,700 -0.04(-2.36%)
May 20, 2011 1.640 1.640 1.560 1.608 7,815 +0.01(+0.63%)
May 19, 2011 1.610 1.618 1.550 1.598 4,700 +0.03(+1.78%)
May 18, 2011 1.550 1.640 1.550 1.570 28,555 +0.01(+0.64%)
May 17, 2011 1.627 1.627 1.540 1.560 4,450 -0.00(-0.01%)
May 16, 2011 1.600 1.600 1.560 1.560 9,518 -0.06(-3.70%)
May 13, 2011 1.590 1.629 1.580 1.620 7,151 -0.01(-0.61%)
May 12, 2011 1.660 1.670 1.600 1.630 8,500 -0.02(-1.21%)
May 11, 2011 1.610 1.730 1.590 1.650 45,379 -0.01(-0.60%)
May 10, 2011 1.460 2.080 1.460 1.660 500,911 +0.09(+5.74%)
May 09, 2011 1.450 1.570 1.450 1.570 300 +0.12(+8.27%)
May 06, 2011 1.440 1.470 1.420 1.450 9,738 -0.02(-1.36%)
May 05, 2011 1.499 1.500 1.420 1.470 47,724 -0.07(-4.55%)
May 04, 2011 1.403 1.810 1.350 1.540 220,724 +0.16(+11.59%)
May 03, 2011 1.490 1.490 1.380 1.380 6,333 +0.02(+1.46%)
May 02, 2011 1.360 1.500 1.360 1.360 80,618 -0.10(-6.84%)
Apr 29, 2011 1.410 1.820 1.270 1.460 255,378 +0.04(+2.82%)
Apr 28, 2011 1.520 1.530 1.420 1.420 38,751 -0.10(-6.58%)
Apr 27, 2011 1.540 1.570 1.520 1.520 5,550 +0.00(+0.00%)
Apr 26, 2011 1.570 1.570 1.520 1.520 6,639 -0.06(-3.79%)
Apr 25, 2011 1.580 1.580 1.560 1.580 13,039 -0.00(-0.01%)
Apr 21, 2011 1.590 1.590 1.570 1.580 4,200 -0.01(-0.63%)
Apr 20, 2011 1.590 1.590 1.560 1.590 15,940 +0.00(+0.00%)
Apr 19, 2011 1.675 1.680 1.560 1.590 19,476 +0.00(+0.00%)
Apr 18, 2011 1.630 1.680 1.590 1.590 6,075 -0.06(-3.64%)
Apr 15, 2011 1.640 1.680 1.590 1.650 10,744 +0.00(+0.01%)
Apr 14, 2011 1.600 1.650 1.600 1.650 3,175 -0.00(-0.01%)
Apr 13, 2011 1.630 1.650 1.630 1.650 3,811 +0.01(+0.61%)
Apr 12, 2011 1.680 1.680 1.640 1.640 10,908 -0.04(-2.29%)
Apr 11, 2011 1.650 1.680 1.650 1.679 11,692 +0.05(+2.98%)
Apr 08, 2011 1.650 1.750 1.610 1.630 15,338 +0.02(+1.24%)
Apr 07, 2011 1.550 1.680 1.550 1.610 27,595 +0.06(+3.87%)
Apr 06, 2011 1.650 1.650 1.520 1.550 38,311 -0.03(-1.90%)
Apr 05, 2011 1.710 1.740 1.570 1.580 93,052 -0.14(-8.14%)
Apr 04, 2011 1.840 1.890 1.710 1.720 36,184 -0.16(-8.51%)
Apr 01, 2011 1.990 1.990 1.700 1.880 35,794 -0.22(-10.48%)
Mar 31, 2011 2.190 2.190 2.100 2.100 15,501 -0.02(-0.94%)
Mar 30, 2011 2.150 2.200 2.100 2.120 12,610 +0.02(+0.95%)
Mar 29, 2011 2.200 2.249 2.100 2.100 22,962 -0.05(-2.33%)
Mar 28, 2011 2.180 2.220 2.150 2.150 11,962 -0.03(-1.38%)
Mar 25, 2011 2.220 2.250 2.090 2.180 34,939 -0.00(-0.13%)
Mar 24, 2011 2.030 2.267 2.030 2.183 53,863 +0.16(+8.06%)
Mar 23, 2011 1.800 2.280 1.800 2.020 49,244 +0.25(+14.12%)
Mar 22, 2011 1.660 1.770 1.660 1.770 2,746 +0.16(+9.94%)
Mar 21, 2011 1.710 1.710 1.600 1.610 29,251 -0.05(-3.01%)
Mar 18, 2011 1.650 1.740 1.540 1.660 24,639 -0.02(-1.19%)
Mar 17, 2011 1.690 1.760 1.640 1.680 10,010 -0.01(-0.59%)
Mar 16, 2011 1.580 1.700 1.580 1.690 35,467 -0.06(-3.43%)
Mar 15, 2011 1.650 1.800 1.650 1.750 56,441 -0.06(-3.31%)
Mar 14, 2011 2.110 2.120 1.700 1.810 44,527 -0.36(-16.41%)
Mar 11, 2011 2.050 2.390 2.050 2.165 15,148 +0.10(+4.60%)
Mar 10, 2011 2.210 2.210 2.040 2.070 31,149 +0.04(+1.97%)
Mar 09, 2011 2.050 2.250 1.881 2.030 57,147 +0.03(+1.50%)
Mar 08, 2011 2.000 2.000 1.966 2.000 23,723 -0.01(-0.50%)
Mar 07, 2011 1.810 2.010 1.800 2.010 44,036 +0.11(+5.79%)
Mar 04, 2011 1.780 2.040 1.780 1.900 77,855 +0.12(+6.74%)
Mar 03, 2011 1.800 1.800 1.680 1.780 21,681 +0.04(+2.30%)
Mar 02, 2011 1.670 1.770 1.670 1.740 9,600 +0.01(+0.58%)
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.