Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.490 2.650 2.480 2.650 11,360 +0.11(+4.33%)
Oct 30, 2014 2.550 2.550 2.340 2.540 13,150 -0.03(-1.17%)
Oct 29, 2014 2.550 2.570 2.550 2.570 1,640 -0.06(-2.47%)
Oct 28, 2014 2.600 2.720 2.540 2.635 15,610 +0.04(+1.35%)
Oct 27, 2014 2.600 2.680 2.550 2.600 82,980 +0.05(+1.96%)
Oct 24, 2014 2.180 2.650 2.155 2.550 75,616 +0.38(+17.62%)
Oct 23, 2014 2.080 2.180 2.080 2.168 20,357 +0.13(+6.29%)
Oct 22, 2014 2.000 2.040 2.000 2.040 12,044 -0.02(-1.13%)
Oct 21, 2014 2.140 2.140 1.940 2.063 13,910 -0.09(-3.98%)
Oct 20, 2014 1.950 2.148 1.950 2.148 13,191 +0.20(+10.36%)
Oct 17, 2014 1.980 1.980 1.920 1.947 6,132 +0.06(+3.01%)
Oct 16, 2014 1.820 1.980 1.820 1.890 4,975 +0.02(+1.07%)
Oct 15, 2014 1.910 1.960 1.850 1.870 6,675 -0.01(-0.53%)
Oct 14, 2014 1.890 1.890 1.870 1.880 4,867 +0.02(+1.08%)
Oct 13, 2014 1.901 1.901 1.850 1.860 9,904 +0.06(+3.33%)
Oct 10, 2014 2.000 2.010 1.800 1.800 7,530 -0.13(-6.74%)
Oct 09, 2014 2.150 2.150 1.930 1.930 44,930 -0.24(-11.06%)
Oct 08, 2014 2.070 2.170 1.942 2.170 22,060 +0.02(+0.93%)
Oct 07, 2014 2.160 2.270 2.080 2.150 31,278 +0.01(+0.47%)
Oct 06, 2014 2.250 2.377 2.106 2.140 51,296 -0.11(-4.89%)
Oct 03, 2014 2.280 2.300 2.180 2.250 14,097 -0.05(-2.17%)
Oct 02, 2014 2.270 2.300 2.150 2.300 25,470 -0.05(-1.92%)
Oct 01, 2014 2.400 2.440 2.260 2.345 42,230 -0.18(-7.31%)
Sep 30, 2014 2.530 2.550 2.470 2.530 42,708 +0.10(+4.12%)
Sep 29, 2014 2.500 2.550 2.410 2.430 40,173 -0.03(-1.22%)
Sep 26, 2014 2.450 2.500 2.450 2.460 22,376 +0.04(+1.65%)
Sep 25, 2014 2.410 2.480 2.400 2.420 5,085 -0.02(-0.82%)
Sep 24, 2014 2.460 2.462 2.400 2.440 9,435 -0.02(-0.81%)
Sep 23, 2014 2.460 2.520 2.430 2.460 13,335 -0.08(-3.15%)
Sep 22, 2014 2.480 2.550 2.470 2.540 15,380 +0.01(+0.40%)
Sep 19, 2014 2.500 2.530 2.460 2.530 10,901 +0.06(+2.43%)
Sep 18, 2014 2.460 2.471 2.460 2.470 2,670 +0.01(+0.41%)
Sep 17, 2014 2.410 2.500 2.410 2.460 5,837 +0.04(+1.65%)
Sep 16, 2014 2.460 2.490 2.420 2.420 2,497 -0.03(-1.22%)
Sep 15, 2014 2.519 2.520 2.450 2.450 5,618 -0.04(-1.61%)
Sep 12, 2014 2.390 2.490 2.370 2.490 6,411 +0.07(+2.89%)
Sep 11, 2014 2.400 2.460 2.400 2.420 2,554 -0.01(-0.41%)
Sep 10, 2014 2.400 2.530 2.400 2.430 5,132 -0.01(-0.41%)
Sep 09, 2014 2.570 2.570 2.430 2.440 5,215 -0.11(-4.31%)
Sep 08, 2014 2.590 2.590 2.520 2.550 2,101 -0.04(-1.54%)
Sep 05, 2014 2.600 2.600 2.590 2.590 8,228 -0.01(-0.38%)
Sep 04, 2014 2.600 2.630 2.589 2.600 15,175 +0.00(+0.00%)
Sep 03, 2014 2.610 2.610 2.600 2.600 3,400 +0.03(+1.17%)
Sep 02, 2014 2.530 2.633 2.530 2.570 11,540 +0.03(+1.18%)
Aug 29, 2014 2.540 2.540 2.540 2.540 12,700 +0.00(+0.00%)
Aug 28, 2014 2.640 2.690 2.373 2.540 32,953 -0.08(-3.05%)
Aug 27, 2014 2.590 2.620 2.560 2.620 3,969 +0.02(+0.77%)
Aug 26, 2014 2.600 2.600 2.510 2.600 9,662 -0.02(-0.77%)
Aug 25, 2014 2.700 2.700 2.563 2.620 17,949 -0.01(-0.38%)
Aug 22, 2014 2.750 2.760 2.600 2.630 8,642 -0.06(-2.23%)
Aug 21, 2014 2.710 2.760 2.595 2.690 13,196 -0.02(-0.74%)
Aug 20, 2014 2.720 2.770 2.710 2.710 10,811 +0.05(+1.88%)
Aug 19, 2014 2.650 2.740 2.641 2.660 7,084 +0.03(+1.14%)
Aug 18, 2014 2.570 2.770 2.570 2.630 5,166 +0.05(+1.94%)
Aug 15, 2014 2.579 2.592 2.579 2.580 1,325 +0.01(+0.39%)
Aug 14, 2014 2.520 2.590 2.518 2.570 2,850 +0.05(+1.98%)
Aug 13, 2014 2.610 2.610 2.520 2.520 9,700 -0.10(-3.63%)
Aug 12, 2014 2.690 2.720 2.560 2.615 53,251 -0.12(-4.56%)
Aug 11, 2014 2.750 2.830 2.363 2.740 17,505 +0.00(+0.00%)
Aug 08, 2014 2.708 2.750 2.660 2.740 7,002 +0.09(+3.40%)
Aug 07, 2014 2.630 2.740 2.580 2.650 1,544 +0.05(+1.92%)
Aug 06, 2014 2.580 2.724 2.470 2.600 45,282 +0.01(+0.39%)
Aug 05, 2014 2.720 2.720 2.560 2.590 25,190 -0.09(-3.32%)
Aug 04, 2014 2.700 2.890 2.610 2.679 13,845 -0.06(-2.23%)
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.