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 (%)
Feb 26, 2010 2.550 2.550 2.500 2.549 12,735 +0.03(+1.15%)
Feb 25, 2010 2.440 2.520 2.210 2.520 18,587 +0.06(+2.44%)
Feb 24, 2010 2.510 2.520 2.400 2.460 28,142 +0.01(+0.41%)
Feb 23, 2010 2.400 2.500 2.370 2.450 64,478 +0.03(+1.24%)
Feb 22, 2010 2.140 2.500 2.100 2.420 97,717 +0.22(+10.00%)
Feb 19, 2010 2.200 2.200 2.100 2.200 18,990 -0.03(-1.35%)
Feb 18, 2010 2.190 2.320 2.190 2.230 4,670 -0.05(-2.26%)
Feb 17, 2010 2.120 2.330 2.100 2.282 43,553 +0.11(+5.14%)
Feb 16, 2010 2.140 2.240 1.950 2.170 28,085 +0.05(+2.36%)
Feb 12, 2010 2.140 2.120 2.120 2.120 10,500 -0.07(-3.20%)
Feb 11, 2010 2.070 2.200 2.010 2.190 17,064 +0.07(+3.30%)
Feb 10, 2010 1.920 2.120 1.890 2.120 22,483 +0.16(+8.16%)
Feb 09, 2010 1.980 2.000 1.820 1.960 17,400 +0.04(+2.08%)
Feb 08, 2010 1.980 1.980 1.820 1.920 5,797 -0.07(-3.52%)
Feb 05, 2010 1.950 2.000 1.830 1.990 24,586 +0.04(+2.05%)
Feb 04, 2010 1.750 1.958 1.730 1.950 22,057 +0.15(+8.34%)
Feb 03, 2010 1.760 1.800 1.650 1.800 6,894 +0.03(+1.69%)
Feb 02, 2010 1.750 1.800 1.710 1.770 18,847 +0.00(+0.00%)
Feb 01, 2010 1.820 1.820 1.670 1.770 14,075 -0.05(-2.75%)
Jan 29, 2010 1.980 1.980 1.760 1.820 43,818 -0.21(-10.34%)
Jan 28, 2010 2.000 2.140 1.900 2.030 32,153 -0.02(-0.98%)
Jan 27, 2010 2.200 2.200 1.900 2.050 56,082 -0.11(-5.09%)
Jan 26, 2010 2.170 2.240 2.010 2.160 74,575 +0.02(+0.93%)
Jan 25, 2010 1.960 2.180 1.950 2.140 110,065 +0.14(+7.00%)
Jan 22, 2010 1.760 2.040 1.630 2.000 92,604 +0.21(+11.73%)
Jan 21, 2010 1.950 1.950 1.770 1.790 31,252 -0.13(-6.77%)
Jan 20, 2010 1.800 1.920 1.710 1.920 122,258 +0.06(+3.23%)
Jan 19, 2010 1.310 1.890 1.310 1.860 267,625 +0.52(+38.81%)
Jan 15, 2010 1.350 1.340 1.340 1.340 6,100 -0.01(-0.74%)
Jan 14, 2010 1.360 1.380 1.320 1.350 3,450 +0.00(+0.00%)
Jan 13, 2010 1.370 1.380 1.350 1.350 13,500 -0.02(-1.46%)
Jan 12, 2010 1.330 1.370 1.330 1.370 2,900 +0.07(+4.98%)
Jan 11, 2010 1.400 1.400 1.300 1.305 25,097 -0.09(-6.79%)
Jan 08, 2010 1.320 1.400 1.260 1.400 13,165 +0.03(+2.19%)
Jan 07, 2010 1.310 1.380 1.310 1.370 40,708 -0.08(-5.45%)
Jan 06, 2010 1.360 1.470 1.310 1.449 39,563 +0.11(+8.05%)
Jan 05, 2010 1.310 1.450 1.310 1.341 13,300 -0.06(-4.21%)
Jan 04, 2010 1.390 1.430 1.255 1.400 45,189 +0.08(+6.06%)
Dec 31, 2009 1.250 1.320 1.320 1.320 55,300 +0.07(+5.60%)
Dec 30, 2009 1.223 1.250 1.223 1.250 20,545 +0.06(+5.04%)
Dec 29, 2009 1.180 1.250 1.150 1.190 26,745 +0.01(+0.85%)
Dec 28, 2009 1.180 1.250 1.110 1.180 20,876 +0.00(+0.00%)
Dec 24, 2009 1.200 1.250 1.100 1.180 17,114 -0.04(-3.28%)
Dec 23, 2009 1.250 1.250 1.160 1.220 31,050 +0.06(+5.16%)
Dec 22, 2009 1.110 1.400 1.060 1.160 20,041 +0.08(+7.42%)
Dec 21, 2009 1.070 1.120 1.070 1.080 24,098 +0.02(+1.89%)
Dec 18, 2009 1.105 1.140 1.060 1.060 5,275 -0.08(-7.02%)
Dec 17, 2009 1.179 1.179 1.062 1.140 31,727 -0.01(-0.87%)
Dec 16, 2009 1.200 1.350 1.150 1.150 23,976 +0.00(+0.00%)
Dec 15, 2009 1.210 1.300 1.150 1.150 40,614 -0.08(-6.50%)
Dec 14, 2009 1.280 1.320 1.230 1.230 28,458 -0.07(-5.38%)
Dec 11, 2009 1.410 1.440 1.250 1.300 62,056 -0.15(-10.34%)
Dec 10, 2009 1.470 1.470 1.380 1.450 12,569 -0.02(-1.36%)
Dec 09, 2009 1.490 1.490 1.410 1.470 20,983 +0.04(+2.80%)
Dec 08, 2009 1.530 1.540 1.420 1.430 37,609 -0.07(-4.67%)
Dec 07, 2009 1.530 1.545 1.370 1.500 21,443 +0.01(+0.67%)
Dec 04, 2009 1.530 1.590 1.460 1.490 20,199 +0.00(+0.00%)
Dec 03, 2009 1.550 1.600 1.410 1.490 20,592 -0.02(-1.32%)
Dec 02, 2009 1.470 1.600 1.470 1.510 18,117 +0.00(+0.00%)
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.