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

Aehr Test Systems (NQ: AEHR )

11.98 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 30, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 29, 2002 3.296 3.296 3.130 3.130 2,500 -0.22(-6.57%)
Oct 28, 2002 3.070 3.350 3.070 3.350 3,600 +0.30(+9.84%)
Oct 25, 2002 2.980 3.059 2.980 3.050 1,495 +0.07(+2.38%)
Oct 24, 2002 2.979 2.979 2.979 2.979 0 +0.00(+0.00%)
Oct 23, 2002 2.890 2.980 2.890 2.979 3,800 +0.15(+5.27%)
Oct 22, 2002 2.930 2.950 2.760 2.830 9,700 -0.11(-3.74%)
Oct 21, 2002 2.760 2.940 2.700 2.940 7,100 +0.06(+2.08%)
Oct 18, 2002 2.680 2.880 2.679 2.880 3,600 +0.18(+6.67%)
Oct 17, 2002 2.590 2.700 2.560 2.700 1,900 +0.11(+4.25%)
Oct 16, 2002 2.500 2.590 2.300 2.590 55,600 +0.11(+4.48%)
Oct 15, 2002 2.270 2.480 2.260 2.479 7,800 +0.08(+3.29%)
Oct 14, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 11, 2002 2.370 2.400 2.370 2.400 200 +0.14(+6.19%)
Oct 10, 2002 2.200 2.360 2.200 2.260 4,300 +0.01(+0.44%)
Oct 09, 2002 2.259 2.260 2.250 2.250 3,100 +0.00(+0.00%)
Oct 08, 2002 2.250 2.300 2.250 2.250 11,000 -0.15(-6.25%)
Oct 07, 2002 2.810 2.810 1.850 2.400 16,401 -0.29(-10.78%)
Oct 04, 2002 3.550 3.550 2.630 2.690 10,900 -0.86(-24.23%)
Oct 02, 2002 3.710 3.711 3.550 3.550 2,350 -0.16(-4.31%)
Oct 01, 2002 3.860 3.930 3.710 3.710 1,800 -0.10(-2.62%)
Sep 30, 2002 3.911 3.911 3.810 3.810 1,000 -0.14(-3.54%)
Sep 27, 2002 3.970 3.970 3.950 3.950 200 -0.06(-1.50%)
Sep 26, 2002 4.010 4.010 4.010 4.010 100 -0.05(-1.23%)
Sep 25, 2002 4.160 4.160 4.060 4.060 600 -0.10(-2.40%)
Sep 24, 2002 4.160 4.160 4.160 4.160 100 -0.09(-2.12%)
Sep 23, 2002 4.360 4.360 4.250 4.250 1,800 -0.18(-4.06%)
Sep 20, 2002 4.470 4.470 4.430 4.430 1,300 -0.10(-2.21%)
Sep 19, 2002 4.801 4.850 4.530 4.530 3,400 -0.33(-6.79%)
Sep 18, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 17, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 16, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 13, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 12, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 11, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 10, 2002 4.910 4.910 4.860 4.860 2,800 -0.10(-2.02%)
Sep 09, 2002 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Sep 06, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 05, 2002 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Sep 04, 2002 5.120 5.120 5.000 5.000 4,500 -0.26(-4.94%)
Sep 03, 2002 5.300 5.300 5.260 5.260 5,900 -0.03(-0.57%)
Aug 30, 2002 5.330 5.330 5.290 5.290 5,100 +0.02(+0.38%)
Aug 29, 2002 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Aug 28, 2002 5.270 5.270 5.270 5.270 800 -0.00(-0.02%)
Aug 27, 2002 5.210 5.360 5.210 5.271 1,600 +0.12(+2.35%)
Aug 26, 2002 5.200 5.200 5.200 5.150 700 +0.05(+0.96%)
Aug 23, 2002 5.200 5.200 5.101 5.101 700 -0.10(-1.88%)
Aug 22, 2002 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Aug 21, 2002 5.002 5.199 5.002 5.199 400 +0.05(+0.95%)
Aug 20, 2002 5.000 5.200 5.000 5.150 2,600 +0.15(+3.00%)
Aug 16, 2002 4.950 5.000 4.948 5.000 7,900 +0.05(+1.03%)
Aug 15, 2002 4.849 4.949 4.681 4.949 500 +0.10(+2.04%)
Aug 14, 2002 3.998 4.940 3.998 4.850 5,900 +0.75(+18.29%)
Aug 13, 2002 3.900 4.100 3.900 4.100 1,000 +0.20(+5.13%)
Aug 12, 2002 4.100 4.100 3.900 3.900 900 -0.20(-4.85%)
Aug 07, 2002 4.099 4.099 4.099 4.099 100 +0.10(+2.50%)
Aug 06, 2002 4.000 4.000 3.999 3.999 600 +0.00(+0.00%)
Aug 05, 2002 3.750 3.999 3.750 3.999 1,700 +0.00(+0.00%)
Aug 02, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Aug 01, 2002 3.723 3.999 3.723 3.999 300 -0.20(-4.76%)
Jul 31, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 30, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 29, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 26, 2002 4.250 4.250 3.700 4.199 6,100 -0.05(-1.18%)
Jul 25, 2002 4.100 4.250 3.850 4.249 2,840,000 +0.00(+0.00%)
Jul 24, 2002 4.249 4.249 4.249 4.249 0 +0.00(+0.00%)
Jul 23, 2002 4.060 4.249 4.000 4.249 14,200 +0.19(+4.66%)
Jul 22, 2002 4.420 4.420 3.910 4.060 3,200 -0.35(-7.94%)
Jul 19, 2002 4.410 4.410 4.410 4.410 0 -0.19(-4.13%)
Jul 17, 2002 4.500 4.600 4.350 4.600 1,000 -0.39(-7.82%)
Jul 12, 2002 4.990 4.990 4.990 4.990 100 -0.01(-0.20%)
Jul 11, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 10, 2002 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jul 09, 2002 5.110 5.110 5.000 5.000 2,400 -0.15(-2.91%)
Jul 08, 2002 5.600 5.600 5.150 5.150 1,900 -0.45(-8.04%)
Jul 05, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jul 04, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jul 03, 2002 5.600 5.600 5.600 5.600 500 +0.14(+2.56%)
Jul 02, 2002 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jul 01, 2002 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jun 28, 2002 5.460 5.600 5.460 5.460 27,900 +0.00(+0.00%)
Jun 27, 2002 5.500 5.550 5.460 5.460 2,500 -0.04(-0.73%)
Jun 26, 2002 5.600 5.600 5.500 5.500 3,400 -0.10(-1.79%)
Jun 25, 2002 5.600 5.601 5.600 5.600 8,500 +0.00(+0.00%)
Jun 21, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 20, 2002 5.600 5.600 5.600 5.600 1,100 +0.00(+0.00%)
Jun 19, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jun 18, 2002 5.600 5.600 5.600 5.600 3,400 -0.12(-2.08%)
Jun 17, 2002 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jun 14, 2002 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jun 12, 2002 5.600 5.719 5.600 5.719 1,900 +0.12(+2.13%)
Jun 11, 2002 5.610 5.610 5.600 5.600 900 -0.01(-0.18%)
Jun 10, 2002 5.610 5.610 5.610 5.610 200 +0.01(+0.18%)
Jun 07, 2002 5.600 5.610 5.600 5.600 1,500 -0.15(-2.61%)
Jun 06, 2002 5.611 5.750 5.600 5.750 4,500 -0.13(-2.21%)
Jun 05, 2002 5.880 5.880 5.880 5.880 300 -0.07(-1.16%)
May 31, 2002 5.750 5.949 5.750 5.949 1,200 +0.35(+6.22%)
May 28, 2002 5.650 5.650 5.600 5.601 5,700 +0.00(+0.01%)
May 27, 2002 5.610 5.610 5.600 5.600 1,900 +0.00(+0.00%)
May 24, 2002 5.610 5.610 5.600 5.600 1,900 +0.00(+0.00%)
May 23, 2002 5.650 5.650 5.650 5.600 400 -0.10(-1.75%)
May 22, 2002 5.610 5.700 5.610 5.700 800 +0.15(+2.70%)
May 21, 2002 5.790 5.790 5.550 5.550 6,200 -0.20(-3.48%)
May 20, 2002 5.700 5.750 5.600 5.750 4,600 +0.05(+0.88%)
May 17, 2002 5.700 5.700 5.650 5.700 10,800 +0.10(+1.79%)
May 16, 2002 5.600 5.600 5.600 5.600 3,500 +0.00(+0.00%)
May 15, 2002 5.600 5.600 5.600 5.600 700 -0.00(-0.02%)
May 14, 2002 5.300 5.740 5.300 5.601 4,500 +0.40(+7.71%)
May 13, 2002 5.350 5.350 5.120 5.200 1,400 -0.20(-3.70%)
May 10, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 09, 2002 5.500 5.500 5.400 5.400 7,300 -0.15(-2.70%)
May 08, 2002 5.310 5.550 5.300 5.550 9,300 +0.20(+3.74%)
May 07, 2002 5.250 5.350 5.250 5.350 4,700 +0.15(+2.88%)
May 06, 2002 5.200 5.250 5.200 5.200 5,900 -0.05(-0.95%)
May 03, 2002 5.100 5.250 5.100 5.250 500 +0.25(+4.98%)
May 02, 2002 5.000 5.001 5.000 5.001 900 +0.15(+3.11%)
May 01, 2002 4.800 4.850 4.800 4.850 3,400 -0.15(-2.98%)
Apr 30, 2002 4.540 5.000 4.540 4.999 35,100 +0.50(+11.09%)
Apr 29, 2002 4.110 4.500 4.110 4.500 600 +0.02(+0.42%)
Apr 26, 2002 4.500 4.500 4.480 4.481 700 -0.03(-0.64%)
Apr 25, 2002 4.510 4.510 4.510 4.510 100 +0.02(+0.44%)
Apr 24, 2002 4.500 4.500 4.490 4.490 300 +0.00(+0.00%)
Apr 23, 2002 4.490 4.490 4.490 4.490 800 +0.00(+0.02%)
Apr 22, 2002 4.650 4.700 4.100 4.489 3,800 -0.16(-3.44%)
Apr 19, 2002 4.570 4.649 4.550 4.649 2,100 -0.10(-2.11%)
Apr 18, 2002 4.550 4.749 4.550 4.749 600 -0.00(-0.02%)
Apr 17, 2002 4.650 4.750 4.550 4.750 4,000 +0.15(+3.26%)
Apr 16, 2002 4.200 4.600 4.200 4.600 4,500 +0.36(+8.49%)
Apr 15, 2002 4.283 4.283 4.150 4.240 2,700 -0.11(-2.53%)
Apr 12, 2002 4.280 4.350 4.280 4.350 700 +0.05(+1.16%)
Apr 11, 2002 4.260 4.300 4.260 4.300 3,100 +0.04(+0.92%)
Apr 10, 2002 4.250 4.310 4.250 4.261 1,900 +0.11(+2.67%)
Apr 09, 2002 4.260 4.260 4.150 4.150 400 -0.10(-2.35%)
Apr 08, 2002 4.300 4.300 4.250 4.250 5,400 -0.05(-1.16%)
Apr 05, 2002 4.250 4.300 4.250 4.300 2,800 +0.15(+3.61%)
Apr 04, 2002 4.050 4.150 4.050 4.150 600 -0.05(-1.19%)
Apr 03, 2002 4.200 4.200 4.200 4.200 100 +0.05(+1.20%)
Apr 02, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2002 4.200 4.200 4.150 4.150 200 -0.13(-3.04%)
Mar 29, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 28, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 27, 2002 4.280 4.280 4.280 4.280 100 +0.13(+3.13%)
Mar 26, 2002 4.170 4.170 4.150 4.150 2,200 -0.14(-3.24%)
Mar 25, 2002 4.289 4.289 4.289 4.289 100 +0.12(+2.83%)
Mar 22, 2002 4.289 4.289 4.171 4.171 400 +0.00(+0.02%)
Mar 21, 2002 4.200 4.200 4.170 4.170 600 -0.03(-0.71%)
Mar 20, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 19, 2002 4.250 4.250 4.200 4.200 1,000 +0.03(+0.72%)
Mar 18, 2002 4.360 4.360 4.170 4.170 5,100 -0.32(-7.13%)
Mar 15, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 14, 2002 4.490 4.490 4.490 4.490 300 +0.10(+2.28%)
Mar 13, 2002 4.400 4.400 4.390 4.390 1,500 -0.01(-0.23%)
Mar 12, 2002 4.401 4.401 4.400 4.400 3,000 +0.00(+0.00%)
Mar 11, 2002 4.400 4.400 4.300 4.400 600 -0.01(-0.23%)
Mar 08, 2002 4.400 4.410 4.400 4.410 1,900 +0.01(+0.23%)
Mar 07, 2002 4.400 4.400 4.400 4.400 2,600 -0.09(-1.98%)
Mar 06, 2002 4.340 4.490 4.340 4.489 900 +0.20(+4.64%)
Mar 05, 2002 4.500 4.500 4.170 4.290 1,800 -0.12(-2.72%)
Mar 04, 2002 4.299 4.490 4.299 4.410 3,300 +0.12(+2.80%)
Mar 01, 2002 4.171 4.300 4.170 4.290 1,900 +0.11(+2.63%)
Feb 28, 2002 4.180 4.180 4.180 4.180 100 +0.13(+3.21%)
Feb 27, 2002 3.750 4.300 3.750 4.050 4,300 +0.21(+5.47%)
Feb 26, 2002 3.910 3.910 3.750 3.840 3,400 -0.07(-1.79%)
Feb 25, 2002 4.000 4.000 3.910 3.910 1,500 -0.09(-2.25%)
Feb 22, 2002 4.090 4.090 4.000 4.000 2,700 +0.00(+0.00%)
Feb 21, 2002 4.090 4.090 4.000 4.000 4,300 -0.04(-0.99%)
Feb 20, 2002 3.950 4.040 3.950 4.040 3,000 +0.14(+3.59%)
Feb 19, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 18, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 14, 2002 3.900 3.900 3.900 3.900 1,500 +0.05(+1.30%)
Feb 13, 2002 3.998 3.998 3.850 3.850 800 -0.14(-3.51%)
Feb 12, 2002 4.120 4.120 3.790 3.990 7,400 -0.20(-4.77%)
Feb 11, 2002 4.110 4.190 4.110 4.190 400 +0.00(+0.00%)
Feb 08, 2002 4.110 4.190 4.110 4.190 2,900 +0.01(+0.24%)
Feb 07, 2002 4.110 4.180 4.110 4.180 900 +0.06(+1.46%)
Feb 06, 2002 4.000 4.120 4.000 4.120 5,400 -0.00(-0.02%)
Feb 05, 2002 4.000 4.121 4.000 4.121 3,900 -0.05(-1.18%)
Feb 04, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Feb 01, 2002 4.169 4.170 4.169 4.170 400 -0.03(-0.71%)
Jan 31, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 30, 2002 4.050 4.200 4.050 4.200 3,700 +0.05(+1.20%)
Jan 29, 2002 4.235 4.235 4.000 4.150 4,200 +0.00(+0.00%)
Jan 28, 2002 4.149 4.150 4.149 4.150 2,700 -0.10(-2.35%)
Jan 25, 2002 4.099 4.250 4.000 4.250 2,000 +0.15(+3.66%)
Jan 24, 2002 3.950 4.100 3.950 4.100 5,700 +0.10(+2.50%)
Jan 23, 2002 4.000 4.000 4.000 4.000 4,800 -0.08(-1.96%)
Jan 22, 2002 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 21, 2002 3.951 4.080 3.951 4.080 800 +0.00(+0.00%)
Jan 18, 2002 3.951 4.080 3.951 4.080 800 +0.13(+3.29%)
Jan 17, 2002 3.951 3.951 3.950 3.950 300 -0.13(-3.19%)
Jan 16, 2002 4.090 4.090 3.951 4.080 1,200 +0.08(+2.00%)
Jan 15, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 14, 2002 4.011 4.011 4.000 4.000 3,300 -0.09(-2.20%)
Jan 11, 2002 4.000 4.100 4.000 4.090 4,500 -0.01(-0.24%)
Jan 10, 2002 4.051 4.100 4.050 4.100 1,300 -0.15(-3.53%)
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.