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 UNCHANGED
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 (%)
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%)
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.