Aehr Test Systems (NQ: AEHR )

14.10 -0.10 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.87 14.73 13.61 14.10 624,344 -0.10(-0.70%)
Sep 29, 2022 13.96 14.20 13.38 14.20 514,455 +0.03(+0.21%)
Sep 28, 2022 13.58 14.33 13.41 14.17 606,681 +0.52(+3.81%)
Sep 27, 2022 13.53 13.90 13.13 13.65 811,623 +0.54(+4.12%)
Sep 26, 2022 13.57 14.70 13.08 13.11 1,102,932 -0.72(-5.21%)
Sep 23, 2022 14.95 15.09 13.40 13.83 1,401,324 -1.58(-10.25%)
Sep 22, 2022 15.66 15.77 14.82 15.41 1,162,585 +0.05(+0.33%)
Sep 21, 2022 15.22 16.57 14.84 15.36 1,223,584 +0.07(+0.46%)
Sep 20, 2022 14.70 15.83 14.66 15.29 850,093 +0.42(+2.82%)
Sep 19, 2022 15.32 15.51 14.59 14.87 759,465 -0.68(-4.37%)
Sep 16, 2022 16.37 16.47 15.42 15.55 1,006,378 -1.36(-8.04%)
Sep 15, 2022 16.29 17.70 16.14 16.91 1,610,921 +0.37(+2.24%)
Sep 14, 2022 16.06 16.72 15.41 16.54 1,248,425 +0.55(+3.44%)
Sep 13, 2022 14.10 16.87 14.00 15.99 3,910,936 +1.90(+13.48%)
Sep 12, 2022 14.69 14.72 13.52 14.09 888,319 -0.42(-2.89%)
Sep 09, 2022 14.58 15.10 14.45 14.51 783,992 +0.29(+2.04%)
Sep 08, 2022 13.70 14.28 13.42 14.22 1,004,806 +0.22(+1.57%)
Sep 07, 2022 13.00 14.18 13.00 14.00 1,130,512 +0.87(+6.63%)
Sep 06, 2022 13.55 13.61 13.03 13.13 529,412 -0.35(-2.60%)
Sep 02, 2022 13.86 14.05 13.29 13.48 974,275 -0.04(-0.30%)
Sep 01, 2022 14.00 14.38 13.08 13.52 1,255,876 -1.02(-7.02%)
Aug 31, 2022 14.79 14.79 14.10 14.54 898,008 -0.04(-0.27%)
Aug 30, 2022 15.85 15.87 14.10 14.58 1,773,568 -1.03(-6.60%)
Aug 29, 2022 16.11 16.73 15.51 15.61 1,698,933 -1.17(-6.97%)
Aug 26, 2022 18.08 18.45 16.71 16.78 1,523,109 -1.34(-7.40%)
Aug 25, 2022 16.76 18.40 16.32 18.12 1,834,361 +1.47(+8.83%)
Aug 24, 2022 18.24 19.43 16.52 16.65 2,671,677 -1.57(-8.62%)
Aug 23, 2022 17.86 18.63 17.23 18.22 1,935,987 +0.67(+3.82%)
Aug 22, 2022 16.30 18.03 16.05 17.55 1,592,858 +0.63(+3.72%)
Aug 19, 2022 16.85 17.26 16.47 16.92 972,484 -0.47(-2.70%)
Aug 18, 2022 16.90 18.37 16.90 17.39 1,551,373 +0.52(+3.08%)
Aug 17, 2022 17.26 17.36 16.30 16.87 856,821 -0.38(-2.20%)
Aug 16, 2022 18.51 18.77 16.61 17.25 1,307,883 -1.25(-6.76%)
Aug 15, 2022 17.68 18.77 17.44 18.50 1,139,540 +0.74(+4.17%)
Aug 12, 2022 16.91 18.25 16.51 17.76 1,080,539 +1.33(+8.09%)
Aug 11, 2022 17.70 18.12 15.90 16.43 1,804,504 -1.59(-8.82%)
Aug 10, 2022 17.00 18.29 16.47 18.02 1,654,645 +1.41(+8.49%)
Aug 09, 2022 16.12 16.78 15.07 16.61 2,481,831 +1.67(+11.18%)
Aug 08, 2022 15.38 15.88 14.67 14.94 1,172,338 +0.01(+0.07%)
Aug 05, 2022 14.31 15.48 14.28 14.93 1,283,341 +0.05(+0.34%)
Aug 04, 2022 14.17 14.89 13.60 14.88 1,282,426 +0.71(+5.01%)
Aug 03, 2022 13.85 14.69 13.37 14.17 2,007,107 +0.58(+4.27%)
Aug 02, 2022 12.19 13.75 12.01 13.59 1,697,533 +1.22(+9.86%)
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.