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, 2017 3.428 3.630 3.420 3.610 51,587 +0.17(+4.94%)
Oct 30, 2017 3.540 3.540 3.410 3.440 24,788 -0.10(-2.82%)
Oct 27, 2017 3.460 3.630 3.429 3.540 52,005 +0.08(+2.31%)
Oct 26, 2017 3.670 3.700 3.430 3.460 52,555 -0.19(-5.21%)
Oct 25, 2017 3.610 3.710 3.530 3.650 73,926 -0.01(-0.27%)
Oct 24, 2017 3.686 3.750 3.574 3.660 59,311 -0.06(-1.61%)
Oct 23, 2017 3.890 3.900 3.680 3.720 74,982 -0.10(-2.62%)
Oct 20, 2017 3.630 3.954 3.630 3.820 135,552 +0.25(+7.15%)
Oct 19, 2017 3.500 3.620 3.441 3.565 63,318 +0.02(+0.42%)
Oct 18, 2017 3.460 3.632 3.400 3.550 38,903 +0.09(+2.60%)
Oct 17, 2017 3.500 3.600 3.410 3.460 29,602 -0.07(-1.98%)
Oct 16, 2017 3.740 3.740 3.480 3.530 63,132 -0.14(-3.81%)
Oct 13, 2017 3.650 3.700 3.630 3.670 22,388 +0.04(+1.10%)
Oct 12, 2017 3.610 3.730 3.580 3.630 38,050 +0.01(+0.28%)
Oct 11, 2017 3.680 3.700 3.610 3.620 27,323 -0.06(-1.63%)
Oct 10, 2017 3.750 3.772 3.570 3.680 77,018 -0.04(-1.08%)
Oct 09, 2017 3.700 3.740 3.650 3.720 32,832 +0.02(+0.54%)
Oct 06, 2017 3.650 3.760 3.650 3.700 31,464 -0.02(-0.54%)
Oct 05, 2017 3.670 3.780 3.638 3.720 49,949 +0.03(+0.81%)
Oct 04, 2017 3.700 3.730 3.600 3.690 91,305 -0.08(-2.12%)
Oct 03, 2017 3.900 3.900 3.740 3.770 73,997 -0.13(-3.33%)
Oct 02, 2017 4.100 4.100 3.750 3.900 151,373 -0.19(-4.65%)
Sep 29, 2017 4.000 4.098 3.650 4.090 481,224 +0.57(+16.19%)
Sep 28, 2017 3.440 3.600 3.440 3.520 301,549 +0.35(+11.04%)
Sep 27, 2017 3.080 3.180 3.080 3.170 150,074 +0.12(+3.93%)
Sep 26, 2017 3.070 3.100 3.010 3.050 136,952 -0.02(-0.65%)
Sep 25, 2017 3.350 3.350 3.060 3.070 91,625 -0.29(-8.63%)
Sep 22, 2017 3.340 3.410 3.300 3.360 51,388 +0.02(+0.60%)
Sep 21, 2017 3.420 3.470 3.260 3.340 112,873 -0.13(-3.75%)
Sep 20, 2017 3.500 3.571 3.470 3.470 63,558 -0.06(-1.70%)
Sep 19, 2017 3.500 3.530 3.420 3.530 50,709 +0.01(+0.28%)
Sep 18, 2017 3.450 3.570 3.420 3.520 66,626 +0.02(+0.57%)
Sep 15, 2017 3.420 3.520 3.420 3.500 24,195 +0.05(+1.45%)
Sep 14, 2017 3.650 3.650 3.410 3.450 52,718 -0.13(-3.63%)
Sep 13, 2017 3.400 3.679 3.270 3.580 235,080 +0.18(+5.29%)
Sep 12, 2017 3.240 3.410 3.220 3.400 100,392 +0.10(+3.03%)
Sep 11, 2017 3.270 3.350 3.190 3.300 93,496 +0.04(+1.23%)
Sep 08, 2017 3.174 3.300 3.120 3.260 62,285 +0.09(+2.84%)
Sep 07, 2017 3.200 3.215 3.060 3.170 107,683 -0.06(-1.86%)
Sep 06, 2017 3.350 3.350 3.200 3.230 63,896 -0.09(-2.71%)
Sep 05, 2017 3.330 3.350 3.230 3.320 76,902 -0.02(-0.60%)
Sep 01, 2017 3.310 3.400 3.310 3.340 72,973 -0.02(-0.60%)
Aug 31, 2017 3.350 3.450 3.300 3.360 95,829 -0.03(-0.88%)
Aug 30, 2017 3.500 3.565 3.300 3.390 122,951 -0.10(-2.87%)
Aug 29, 2017 3.500 3.580 3.401 3.490 71,477 -0.09(-2.51%)
Aug 28, 2017 3.700 3.700 3.470 3.580 30,461 -0.13(-3.50%)
Aug 25, 2017 3.530 3.790 3.330 3.710 72,380 +0.25(+7.23%)
Aug 24, 2017 3.350 3.570 3.310 3.460 105,621 +0.18(+5.49%)
Aug 23, 2017 3.360 3.410 3.160 3.280 95,155 -0.09(-2.67%)
Aug 22, 2017 3.170 3.460 3.160 3.370 82,470 +0.19(+5.97%)
Aug 21, 2017 2.920 3.210 2.870 3.180 73,574 +0.27(+9.28%)
Aug 18, 2017 2.780 3.025 2.620 2.910 148,962 +0.10(+3.56%)
Aug 17, 2017 2.940 3.030 2.780 2.810 124,810 -0.19(-6.33%)
Aug 16, 2017 3.109 3.120 2.940 3.000 94,865 -0.14(-4.46%)
Aug 15, 2017 3.060 3.160 3.030 3.140 61,077 +0.02(+0.64%)
Aug 14, 2017 3.210 3.277 3.020 3.120 91,054 -0.06(-1.89%)
Aug 11, 2017 3.340 3.340 3.120 3.180 73,785 -0.17(-4.93%)
Aug 10, 2017 3.710 3.710 3.320 3.345 62,571 -0.35(-9.59%)
Aug 09, 2017 3.700 3.830 3.630 3.700 63,286 -0.03(-0.80%)
Aug 08, 2017 3.650 3.760 3.620 3.730 30,714 +0.06(+1.63%)
Aug 07, 2017 3.860 3.880 3.650 3.670 144,076 -0.22(-5.66%)
Aug 04, 2017 4.000 4.040 3.840 3.890 53,994 -0.14(-3.47%)
Aug 03, 2017 3.970 4.030 3.935 4.030 41,965 +0.07(+1.77%)
Aug 02, 2017 4.053 4.080 3.900 3.960 111,966 -0.08(-1.86%)
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.