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

Aehr Test Systems (NQ: AEHR )

10.97 +0.41 (+3.88%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 24, 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 (%)
Oct 29, 2010 1.230 1.290 1.200 1.200 29,911 -0.02(-1.64%)
Oct 28, 2010 1.310 1.340 1.220 1.220 73,351 -0.10(-7.58%)
Oct 27, 2010 1.380 1.380 1.280 1.320 48,253 +0.14(+11.86%)
Oct 25, 2010 1.220 1.250 1.180 1.180 11,670 -0.04(-3.27%)
Oct 22, 2010 1.190 1.220 1.190 1.220 1,441 +0.03(+2.51%)
Oct 21, 2010 1.200 1.280 1.180 1.190 31,880 -0.06(-4.80%)
Oct 20, 2010 1.200 1.250 1.200 1.250 3,500 +0.05(+4.17%)
Oct 19, 2010 1.210 1.290 1.200 1.200 5,429 -0.03(-2.44%)
Oct 18, 2010 1.280 1.280 1.200 1.230 1,918 -0.02(-1.60%)
Oct 15, 2010 1.190 1.290 1.190 1.250 15,850 +0.06(+5.04%)
Oct 14, 2010 1.220 1.236 1.180 1.190 5,600 -0.01(-0.83%)
Oct 13, 2010 1.220 1.300 1.200 1.200 11,960 -0.02(-1.64%)
Oct 12, 2010 1.300 1.300 1.180 1.220 21,397 -0.08(-6.15%)
Oct 11, 2010 1.330 1.330 1.300 1.300 28,556 -0.02(-1.52%)
Oct 08, 2010 1.320 1.320 1.320 1.320 2,530 +0.00(+0.01%)
Oct 07, 2010 1.330 1.340 1.320 1.320 7,868 -0.03(-2.22%)
Oct 06, 2010 1.350 1.420 1.330 1.350 7,688 +0.00(+0.00%)
Oct 05, 2010 1.580 1.590 1.310 1.350 22,967 -0.03(-2.17%)
Oct 04, 2010 1.440 1.440 1.380 1.380 5,221 -0.05(-3.50%)
Oct 01, 2010 1.650 1.750 1.381 1.430 48,172 -0.16(-10.06%)
Sep 30, 2010 1.520 1.750 1.520 1.590 78,549 +0.09(+6.00%)
Sep 29, 2010 1.290 1.600 1.290 1.500 36,513 +0.21(+16.28%)
Sep 28, 2010 1.360 1.360 1.280 1.290 2,251 -0.07(-5.15%)
Sep 27, 2010 1.360 1.400 1.360 1.360 4,006 +0.00(+0.00%)
Sep 24, 2010 1.360 1.360 1.280 1.360 5,925 +0.01(+0.74%)
Sep 23, 2010 1.360 1.360 1.280 1.350 1,556 +0.04(+3.05%)
Sep 22, 2010 1.350 1.350 1.310 1.310 1,020 -0.04(-2.96%)
Sep 21, 2010 1.390 1.580 1.330 1.350 17,991 +0.05(+3.85%)
Sep 20, 2010 1.270 1.380 1.270 1.300 9,920 +0.00(+0.00%)
Sep 17, 2010 1.200 1.300 1.200 1.300 3,127 +0.12(+10.17%)
Sep 15, 2010 1.250 1.252 1.180 1.180 6,956 -0.09(-7.09%)
Sep 14, 2010 1.280 1.320 1.260 1.270 10,395 +0.06(+4.96%)
Sep 13, 2010 1.270 1.270 1.170 1.210 7,878 -0.15(-11.03%)
Sep 10, 2010 1.320 1.390 1.290 1.360 7,600 +0.03(+2.26%)
Sep 09, 2010 1.242 1.330 1.242 1.330 2,850 +0.00(+0.00%)
Sep 08, 2010 1.330 1.330 1.330 1.330 292 +0.00(+0.00%)
Sep 07, 2010 1.280 1.330 1.150 1.330 4,412 +0.05(+3.91%)
Sep 03, 2010 1.125 1.280 1.125 1.280 9,224 +0.11(+9.40%)
Sep 02, 2010 1.170 1.170 1.170 1.170 3,500 -0.03(-2.35%)
Sep 01, 2010 1.200 1.200 1.120 1.198 19,763 -0.00(-0.16%)
Aug 31, 2010 1.190 1.210 1.130 1.200 14,018 -0.02(-1.64%)
Aug 30, 2010 1.210 1.300 1.210 1.220 11,500 +0.01(+0.83%)
Aug 27, 2010 1.230 1.300 1.210 1.210 5,595 -0.02(-1.63%)
Aug 26, 2010 1.220 1.270 1.220 1.230 2,600 +0.01(+0.82%)
Aug 25, 2010 1.230 1.260 1.220 1.220 12,454 -0.03(-2.40%)
Aug 24, 2010 1.350 1.350 1.240 1.250 6,155 -0.10(-7.41%)
Aug 23, 2010 1.270 1.430 1.270 1.350 30,307 +0.08(+6.30%)
Aug 20, 2010 1.270 1.390 1.220 1.270 43,071 -0.15(-10.56%)
Aug 19, 2010 1.390 1.450 1.390 1.420 2,308 +0.01(+0.71%)
Aug 18, 2010 1.400 1.450 1.260 1.410 38,267 -0.01(-0.70%)
Aug 17, 2010 1.240 1.480 1.240 1.420 59,674 +0.13(+10.08%)
Aug 16, 2010 1.320 1.320 1.290 1.290 9,876 -0.03(-2.27%)
Aug 13, 2010 1.280 1.320 1.280 1.320 17,470 +0.09(+7.32%)
Aug 12, 2010 1.210 1.290 1.210 1.230 14,620 +0.02(+1.65%)
Aug 11, 2010 1.320 1.320 1.210 1.210 12,100 -0.09(-6.92%)
Aug 10, 2010 1.280 1.320 1.280 1.300 8,250 +0.04(+3.17%)
Aug 09, 2010 1.300 1.330 1.250 1.260 9,972 -0.04(-3.45%)
Aug 06, 2010 1.360 1.360 1.305 1.305 750 -0.05(-4.04%)
Aug 05, 2010 1.380 1.400 1.360 1.360 4,990 -0.03(-2.17%)
Aug 04, 2010 1.310 1.440 1.310 1.390 10,200 +0.08(+6.11%)
Aug 03, 2010 1.330 1.400 1.190 1.310 76,763 +0.01(+0.77%)
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.