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 (%)
Jul 31, 2014 2.769 2.780 2.730 2.760 20,735 +0.01(+0.36%)
Jul 30, 2014 2.790 2.810 2.640 2.750 69,800 -0.05(-1.79%)
Jul 29, 2014 2.920 2.920 2.790 2.800 30,855 -0.04(-1.41%)
Jul 28, 2014 2.750 2.870 2.750 2.840 29,336 +0.05(+1.79%)
Jul 25, 2014 2.840 2.950 2.650 2.790 65,395 -0.05(-1.76%)
Jul 24, 2014 2.790 2.920 2.780 2.840 24,020 -0.02(-0.70%)
Jul 23, 2014 2.830 2.940 2.800 2.860 62,717 -0.07(-2.39%)
Jul 22, 2014 3.000 3.000 2.820 2.930 68,985 -0.04(-1.35%)
Jul 21, 2014 2.960 3.150 2.940 2.970 95,422 -0.06(-1.98%)
Jul 18, 2014 2.910 3.240 2.850 3.030 140,601 +0.27(+9.91%)
Jul 17, 2014 2.750 2.840 2.650 2.757 74,855 -0.02(-0.84%)
Jul 16, 2014 2.918 2.950 2.780 2.780 6,506 -0.08(-2.80%)
Jul 15, 2014 2.830 2.990 2.680 2.860 37,059 -0.08(-2.67%)
Jul 14, 2014 2.870 2.939 2.800 2.939 23,446 +0.07(+2.57%)
Jul 11, 2014 2.859 2.900 2.740 2.865 33,611 +0.13(+4.85%)
Jul 10, 2014 2.870 2.950 2.650 2.732 23,774 +0.09(+3.56%)
Jul 09, 2014 2.540 2.900 2.500 2.639 57,485 +0.10(+3.88%)
Jul 08, 2014 2.500 2.649 2.360 2.540 32,297 +0.02(+0.79%)
Jul 07, 2014 2.389 2.550 2.330 2.520 3,734 +0.03(+1.20%)
Jul 03, 2014 2.470 2.490 2.490 2.490 18,600 +0.10(+4.18%)
Jul 02, 2014 2.200 2.490 2.160 2.390 16,819 +0.23(+10.65%)
Jul 01, 2014 2.150 2.250 2.150 2.160 6,363 +0.01(+0.47%)
Jun 30, 2014 1.980 2.250 1.950 2.150 40,021 +0.19(+9.75%)
Jun 27, 2014 2.070 2.110 1.920 1.959 37,518 -0.15(-7.16%)
Jun 26, 2014 2.110 2.130 2.110 2.110 3,923 +0.00(+0.00%)
Jun 25, 2014 2.160 2.160 2.110 2.110 3,189 -0.04(-1.86%)
Jun 24, 2014 2.190 2.250 2.150 2.150 19,995 -0.04(-1.83%)
Jun 23, 2014 2.200 2.220 2.090 2.190 28,601 -0.07(-3.10%)
Jun 20, 2014 2.240 2.340 2.180 2.260 10,234 -0.03(-1.31%)
Jun 19, 2014 2.280 2.300 2.190 2.290 5,571 +0.07(+3.15%)
Jun 18, 2014 2.300 2.300 2.140 2.220 4,633 -0.13(-5.53%)
Jun 17, 2014 2.290 2.380 2.170 2.350 4,084 +0.10(+4.36%)
Jun 16, 2014 2.280 2.330 2.150 2.252 22,886 +0.02(+0.98%)
Jun 13, 2014 2.160 2.360 2.160 2.230 10,592 -0.11(-4.70%)
Jun 12, 2014 2.390 2.400 2.250 2.340 8,009 -0.01(-0.43%)
Jun 11, 2014 2.160 2.400 2.150 2.350 28,865 +0.20(+9.30%)
Jun 10, 2014 2.140 2.150 2.110 2.150 13,805 -0.18(-7.73%)
Jun 06, 2014 2.210 2.330 2.210 2.330 2,885 +0.04(+1.75%)
Jun 05, 2014 2.220 2.300 2.210 2.290 4,319 +0.02(+0.66%)
Jun 03, 2014 2.275 2.275 2.275 2.275 7 +0.01(+0.64%)
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%)
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.