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

Aehr Test Systems (NQ: AEHR )

11.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2010 2.480 2.440 2.310 2.340 350 -0.14(-5.65%)
May 27, 2010 2.465 2.480 2.458 2.480 1,100 +0.00(+0.00%)
May 26, 2010 2.480 2.490 2.450 2.480 4,689 +0.10(+4.20%)
May 25, 2010 2.260 2.380 2.260 2.380 26,265 +0.00(+0.00%)
May 24, 2010 2.270 2.380 2.270 2.380 10,893 +0.08(+3.48%)
May 21, 2010 2.060 2.320 2.060 2.300 18,256 +0.15(+6.98%)
May 20, 2010 2.250 2.360 2.140 2.150 20,753 -0.20(-8.51%)
May 19, 2010 2.650 2.650 2.210 2.350 86,067 -0.34(-12.64%)
May 18, 2010 2.700 2.700 2.610 2.690 5,064 +0.00(+0.00%)
May 17, 2010 2.700 2.950 2.600 2.690 29,558 -0.07(-2.54%)
May 14, 2010 2.900 2.900 2.750 2.760 11,940 -0.14(-4.83%)
May 13, 2010 2.950 2.950 2.850 2.900 12,845 +0.00(+0.00%)
May 12, 2010 2.920 2.940 2.860 2.900 19,705 +0.06(+2.11%)
May 11, 2010 2.830 3.050 2.765 2.840 25,235 +0.04(+1.43%)
May 10, 2010 2.800 3.010 2.800 2.800 13,164 +0.00(+0.00%)
May 07, 2010 2.920 2.920 2.700 2.800 42,904 +0.30(+12.00%)
May 06, 2010 2.800 2.930 2.500 2.500 51,705 -0.39(-13.49%)
May 05, 2010 2.800 2.900 2.800 2.890 13,200 +0.08(+2.85%)
May 04, 2010 2.900 3.060 2.770 2.810 11,538 -0.20(-6.64%)
May 03, 2010 2.880 3.010 2.771 3.010 10,297 +0.08(+2.73%)
Apr 30, 2010 2.810 3.090 2.760 2.930 25,285 +0.16(+5.78%)
Apr 29, 2010 3.100 3.140 2.770 2.770 25,305 -0.33(-10.65%)
Apr 28, 2010 3.080 3.100 2.660 3.100 25,360 +0.09(+2.99%)
Apr 27, 2010 3.050 3.280 3.000 3.010 51,203 -0.00(-0.00%)
Apr 26, 2010 2.800 3.340 2.685 3.010 78,455 +0.21(+7.50%)
Apr 23, 2010 2.750 2.800 2.750 2.800 12,534 +0.10(+3.70%)
Apr 22, 2010 2.790 2.790 2.700 2.700 13,800 -0.05(-1.82%)
Apr 21, 2010 2.540 2.750 2.540 2.750 60,836 +0.23(+9.13%)
Apr 20, 2010 2.550 2.550 2.435 2.520 18,500 +0.07(+2.85%)
Apr 19, 2010 2.505 2.600 2.270 2.450 47,197 -0.24(-8.87%)
Apr 16, 2010 2.650 2.688 2.500 2.688 18,045 +0.04(+1.45%)
Apr 15, 2010 2.530 2.870 2.470 2.650 48,746 +0.16(+6.43%)
Apr 14, 2010 2.340 2.490 2.340 2.490 38,432 +0.16(+6.85%)
Apr 13, 2010 2.350 2.370 2.290 2.330 26,315 -0.06(-2.50%)
Apr 12, 2010 2.440 2.450 2.350 2.390 29,850 +0.00(+0.00%)
Apr 09, 2010 2.400 2.410 2.390 2.390 17,260 -0.04(-1.63%)
Apr 08, 2010 2.380 2.450 2.330 2.430 8,126 +0.02(+0.81%)
Apr 07, 2010 2.370 2.490 2.370 2.410 17,309 +0.00(+0.00%)
Apr 06, 2010 2.290 2.480 2.290 2.410 40,507 +0.07(+2.99%)
Apr 05, 2010 2.450 2.530 2.220 2.340 62,264 -0.14(-5.65%)
Apr 01, 2010 2.820 2.480 2.480 2.480 122,700 -0.20(-7.54%)
Mar 31, 2010 2.810 2.810 2.650 2.682 62,938 -0.12(-4.20%)
Mar 30, 2010 2.440 2.820 2.440 2.800 112,444 +0.40(+16.67%)
Mar 29, 2010 2.350 2.410 2.280 2.400 24,684 +0.05(+2.13%)
Mar 26, 2010 2.365 2.370 2.240 2.350 17,552 +0.00(+0.00%)
Mar 25, 2010 2.340 2.429 2.260 2.350 34,737 +0.07(+3.07%)
Mar 24, 2010 2.280 2.400 2.200 2.280 43,059 +0.02(+0.88%)
Mar 23, 2010 2.200 2.320 2.200 2.260 13,564 +0.05(+2.26%)
Mar 22, 2010 2.360 2.410 2.150 2.210 15,332 -0.13(-5.56%)
Mar 19, 2010 2.398 2.430 2.340 2.340 10,581 +0.00(+0.00%)
Mar 18, 2010 2.400 2.420 2.340 2.340 14,516 -0.04(-1.68%)
Mar 17, 2010 2.490 2.490 2.380 2.380 7,785 +0.00(+0.00%)
Mar 16, 2010 2.400 2.490 2.380 2.380 9,237 +0.00(+0.00%)
Mar 15, 2010 2.500 2.500 2.320 2.380 25,732 -0.13(-5.18%)
Mar 12, 2010 2.480 2.530 2.460 2.510 16,890 +0.03(+1.21%)
Mar 11, 2010 2.438 2.480 2.330 2.480 4,290 +0.10(+4.20%)
Mar 10, 2010 2.310 2.450 2.310 2.380 14,577 -0.03(-1.24%)
Mar 09, 2010 2.450 2.450 2.340 2.410 5,646 +0.04(+1.69%)
Mar 08, 2010 2.460 2.460 2.310 2.370 15,176 -0.13(-5.20%)
Mar 05, 2010 2.500 2.510 2.355 2.500 48,094 -0.02(-0.79%)
Mar 04, 2010 2.500 2.520 2.420 2.520 17,980 +0.02(+0.80%)
Mar 03, 2010 2.500 2.500 2.290 2.500 22,633 +0.00(+0.00%)
Mar 02, 2010 2.500 2.580 2.460 2.500 19,815 -0.02(-0.79%)
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.