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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 4.090 4.090 3.930 4.040 25,955 -0.01(-0.25%)
Jul 28, 2017 3.950 4.120 3.850 4.050 225,967 +0.09(+2.27%)
Jul 27, 2017 4.134 4.145 3.900 3.960 34,327 -0.14(-3.41%)
Jul 26, 2017 4.230 4.334 4.080 4.100 51,093 -0.08(-1.91%)
Jul 25, 2017 4.030 4.220 4.020 4.180 137,045 +0.15(+3.72%)
Jul 24, 2017 4.040 4.100 4.000 4.030 74,093 -0.02(-0.49%)
Jul 21, 2017 4.050 4.060 3.920 4.050 41,448 -0.03(-0.74%)
Jul 20, 2017 4.100 3.930 4.080 111,821 +0.27(+7.09%)
Jul 19, 2017 3.850 3.881 3.700 3.810 161,883 +0.03(+0.79%)
Jul 18, 2017 3.830 3.830 3.660 3.780 183,537 +0.00(+0.00%)
Jul 17, 2017 3.910 3.920 3.750 3.780 93,202 -0.13(-3.32%)
Jul 14, 2017 3.990 4.030 3.820 3.910 35,980 -0.08(-2.01%)
Jul 13, 2017 4.000 4.070 3.950 3.990 69,517 -0.02(-0.50%)
Jul 12, 2017 4.050 4.149 3.960 4.010 33,104 +0.08(+2.04%)
Jul 11, 2017 3.940 4.140 3.860 3.930 139,090 -0.02(-0.51%)
Jul 10, 2017 3.850 3.950 3.730 3.950 49,422 +0.07(+1.80%)
Jul 07, 2017 3.850 3.880 3.728 3.880 19,041 +0.06(+1.57%)
Jul 06, 2017 3.890 3.890 3.720 3.820 76,938 -0.07(-1.80%)
Jul 05, 2017 3.620 3.900 3.600 3.890 89,601 +0.19(+5.14%)
Jul 03, 2017 3.695 3.710 3.600 3.700 7,026 -0.05(-1.33%)
Jun 30, 2017 3.749 3.840 3.700 3.750 69,037 -0.07(-1.83%)
Jun 29, 2017 3.800 3.830 3.700 3.820 30,614 +0.00(+0.00%)
Jun 28, 2017 4.040 4.040 3.800 3.820 29,688 -0.12(-3.05%)
Jun 27, 2017 4.050 4.050 3.830 3.940 35,905 -0.10(-2.48%)
Jun 26, 2017 3.950 4.090 3.789 4.040 98,786 +0.14(+3.59%)
Jun 23, 2017 3.940 3.900 261,444 +0.36(+10.17%)
Jun 22, 2017 3.550 3.610 3.480 3.540 95,973 -0.05(-1.39%)
Jun 21, 2017 3.600 3.640 3.505 3.590 76,108 -0.06(-1.64%)
Jun 20, 2017 3.680 3.700 3.500 3.650 76,162 -0.06(-1.62%)
Jun 19, 2017 3.801 3.810 3.610 3.710 36,769 -0.03(-0.80%)
Jun 16, 2017 3.700 3.820 3.685 3.740 146,428 +0.03(+0.81%)
Jun 15, 2017 3.850 3.910 3.610 3.710 34,196 -0.21(-5.36%)
Jun 14, 2017 3.880 3.970 3.770 3.920 53,720 +0.09(+2.35%)
Jun 13, 2017 3.750 3.870 3.740 3.830 41,296 +0.01(+0.26%)
Jun 12, 2017 3.920 4.030 3.750 3.820 151,292 -0.16(-4.02%)
Jun 09, 2017 4.109 4.110 3.900 3.980 79,400 -0.04(-1.00%)
Jun 08, 2017 4.060 4.130 3.990 4.020 87,055 -0.05(-1.23%)
Jun 07, 2017 4.120 4.230 4.020 4.070 106,987 -0.07(-1.69%)
Jun 06, 2017 4.310 4.310 4.000 4.140 76,034 -0.21(-4.83%)
Jun 05, 2017 4.400 4.400 4.120 4.350 67,175 +0.02(+0.46%)
Jun 02, 2017 4.540 4.540 4.280 4.330 56,342 -0.14(-3.13%)
Jun 01, 2017 4.600 4.600 4.460 4.470 60,489 -0.11(-2.40%)
May 31, 2017 4.550 4.660 4.505 4.580 25,651 +0.01(+0.22%)
May 30, 2017 4.610 4.820 4.495 4.570 25,788 -0.04(-0.87%)
May 26, 2017 4.680 4.680 4.470 4.610 28,158 -0.03(-0.65%)
May 25, 2017 4.690 4.830 4.460 4.640 39,267 -0.04(-0.85%)
May 24, 2017 4.470 4.680 4.290 4.680 45,250 +0.15(+3.31%)
May 23, 2017 4.290 4.540 4.180 4.530 44,945 +0.18(+4.14%)
May 22, 2017 4.210 4.350 4.150 4.350 24,648 +0.10(+2.35%)
May 19, 2017 4.140 4.250 4.040 4.250 49,300 +0.10(+2.41%)
May 18, 2017 4.110 4.430 3.980 4.150 105,461 +0.05(+1.22%)
May 17, 2017 4.510 4.510 4.100 4.100 72,228 -0.44(-9.69%)
May 16, 2017 4.490 4.650 4.350 4.540 40,879 +0.04(+0.89%)
May 15, 2017 4.510 4.540 4.350 4.500 25,195 +0.07(+1.58%)
May 12, 2017 4.470 4.580 4.370 4.430 68,456 -0.06(-1.34%)
May 11, 2017 4.350 4.490 4.250 4.490 52,770 +0.08(+1.81%)
May 10, 2017 4.180 4.520 4.150 4.410 103,314 +0.22(+5.25%)
May 09, 2017 4.170 4.260 4.110 4.190 53,400 +0.04(+0.96%)
May 08, 2017 3.990 4.450 3.980 4.150 110,169 +0.16(+4.01%)
May 05, 2017 4.090 4.120 3.970 3.990 126,943 -0.16(-3.86%)
May 04, 2017 4.260 4.383 4.060 4.150 121,900 -0.17(-3.94%)
May 03, 2017 4.470 4.500 4.290 4.320 64,077 -0.17(-3.79%)
May 02, 2017 4.550 4.550 4.400 4.490 148,126 -0.12(-2.60%)
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.