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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 27.91 27.91 25.94 26.53 1,235,055 -1.35(-4.84%)
Dec 28, 2023 28.90 28.95 27.73 27.88 617,492 -1.02(-3.51%)
Dec 27, 2023 29.72 30.00 28.40 28.89 607,129 -0.41(-1.42%)
Dec 26, 2023 28.27 29.46 27.86 29.31 606,107 +1.11(+3.94%)
Dec 22, 2023 28.70 28.70 27.75 28.20 448,724 -0.13(-0.46%)
Dec 21, 2023 28.50 29.10 27.46 28.33 698,325 +1.05(+3.85%)
Dec 20, 2023 28.13 29.36 27.12 27.28 1,103,017 -1.05(-3.71%)
Dec 19, 2023 28.16 29.09 27.88 28.33 709,208 +0.40(+1.43%)
Dec 18, 2023 27.64 28.91 27.45 27.93 1,077,916 +0.29(+1.05%)
Dec 15, 2023 30.05 30.11 27.45 27.64 1,640,869 -2.25(-7.53%)
Dec 14, 2023 28.90 30.50 28.10 29.89 2,195,713 +3.02(+11.24%)
Dec 13, 2023 25.28 27.30 24.89 26.87 881,211 +1.63(+6.46%)
Dec 12, 2023 25.76 25.76 24.51 25.24 729,833 -0.52(-2.02%)
Dec 11, 2023 25.62 26.58 25.10 25.76 1,068,510 -0.13(-0.50%)
Dec 08, 2023 24.73 26.02 24.60 25.89 796,697 +1.17(+4.73%)
Dec 07, 2023 24.36 24.76 23.85 24.72 521,636 +0.49(+2.02%)
Dec 06, 2023 25.38 25.94 24.18 24.23 749,981 -0.61(-2.46%)
Dec 05, 2023 24.59 25.37 23.94 24.84 901,842 +0.15(+0.61%)
Dec 04, 2023 23.80 25.75 23.54 24.69 1,074,380 +0.61(+2.53%)
Dec 01, 2023 22.67 24.70 22.15 24.08 1,071,563 +1.12(+4.88%)
Nov 30, 2023 23.13 23.24 22.31 22.96 1,151,810 -0.03(-0.13%)
Nov 29, 2023 23.84 24.66 22.88 22.99 1,160,271 -0.17(-0.73%)
Nov 28, 2023 23.76 23.76 22.73 23.16 1,368,408 -0.68(-2.85%)
Nov 27, 2023 24.65 24.69 23.82 23.84 643,672 -1.02(-4.10%)
Nov 24, 2023 25.43 25.53 24.61 24.86 360,381 -0.62(-2.43%)
Nov 22, 2023 25.60 26.70 25.31 25.48 482,796 +0.07(+0.28%)
Nov 21, 2023 25.52 25.72 24.73 25.41 563,084 -0.57(-2.19%)
Nov 20, 2023 25.34 26.38 25.15 25.98 818,806 +0.76(+3.01%)
Nov 17, 2023 25.75 26.00 24.96 25.22 679,023 -0.19(-0.75%)
Nov 16, 2023 25.95 26.30 24.85 25.41 689,477 -0.66(-2.53%)
Nov 15, 2023 26.60 27.36 25.14 26.07 1,824,893 +0.15(+0.58%)
Nov 14, 2023 24.50 26.53 24.12 25.92 1,317,114 +2.52(+10.77%)
Nov 13, 2023 24.11 24.20 23.25 23.40 716,634 -1.10(-4.49%)
Nov 10, 2023 23.40 24.87 23.23 24.50 839,713 +1.32(+5.69%)
Nov 09, 2023 24.12 25.02 23.14 23.18 565,529 -0.56(-2.36%)
Nov 08, 2023 23.88 24.53 23.13 23.74 576,280 -0.21(-0.88%)
Nov 07, 2023 23.06 24.32 22.64 23.95 745,145 +0.88(+3.81%)
Nov 06, 2023 24.97 25.00 22.77 23.07 1,111,630 -1.43(-5.84%)
Nov 03, 2023 24.78 26.20 24.40 24.50 1,138,429 -0.23(-0.93%)
Nov 02, 2023 24.56 25.62 23.77 24.73 1,296,164 +0.97(+4.08%)
Nov 01, 2023 23.56 24.46 23.10 23.76 1,265,929 +0.20(+0.85%)
Oct 31, 2023 23.94 24.35 22.90 23.56 1,460,238 -0.34(-1.42%)
Oct 30, 2023 28.07 28.36 21.57 23.90 6,152,794 -5.89(-19.77%)
Oct 27, 2023 31.68 32.23 29.36 29.79 856,963 -1.89(-5.97%)
Oct 26, 2023 31.40 32.39 30.73 31.68 549,261 +0.54(+1.73%)
Oct 25, 2023 32.75 32.75 31.02 31.14 644,463 -1.84(-5.58%)
Oct 24, 2023 31.93 33.20 31.42 32.98 622,876 +1.59(+5.07%)
Oct 23, 2023 31.00 32.20 30.54 31.39 842,714 -0.21(-0.66%)
Oct 20, 2023 31.70 32.97 31.31 31.60 1,225,099 -0.09(-0.28%)
Oct 19, 2023 33.05 33.08 31.14 31.69 1,718,902 -1.32(-4.00%)
Oct 18, 2023 35.92 36.40 32.33 33.01 2,454,314 -3.65(-9.96%)
Oct 17, 2023 36.38 37.35 35.15 36.66 1,558,366 -0.65(-1.74%)
Oct 16, 2023 38.80 38.95 37.05 37.31 1,410,779 -1.43(-3.69%)
Oct 13, 2023 40.05 40.21 38.21 38.74 1,085,662 -1.32(-3.30%)
Oct 12, 2023 41.18 41.67 39.19 40.06 894,382 -0.11(-0.27%)
Oct 11, 2023 40.20 41.64 38.73 40.17 1,403,033 -0.02(-0.05%)
Oct 10, 2023 37.45 42.74 37.22 40.19 1,770,292 +3.03(+8.15%)
Oct 09, 2023 37.73 38.16 35.02 37.16 1,824,838 -1.48(-3.83%)
Oct 06, 2023 38.75 39.88 35.36 38.64 6,647,796 -5.57(-12.60%)
Oct 05, 2023 45.01 45.99 44.02 44.21 1,254,414 -0.93(-2.06%)
Oct 04, 2023 43.38 45.45 43.38 45.14 654,310 +1.96(+4.54%)
Oct 03, 2023 46.05 46.17 42.77 43.18 1,066,677 -3.58(-7.66%)
Oct 02, 2023 45.95 48.28 45.88 46.76 948,589 +1.06(+2.32%)
Sep 29, 2023 47.27 47.71 45.28 45.70 691,094 -0.53(-1.15%)
Sep 28, 2023 45.60 47.74 44.95 46.23 442,455 +0.80(+1.76%)
Sep 27, 2023 43.90 45.91 43.90 45.43 548,591 +2.09(+4.82%)
Sep 26, 2023 43.24 44.45 43.01 43.34 520,587 -1.03(-2.32%)
Sep 25, 2023 42.63 44.40 43.46 44.37 531,863 +1.71(+4.01%)
Sep 22, 2023 43.10 43.81 42.14 42.66 482,598 +0.10(+0.23%)
Sep 21, 2023 44.08 44.25 41.17 42.56 1,190,985 -2.82(-6.21%)
Sep 20, 2023 49.00 49.84 45.28 45.38 600,588 -3.27(-6.72%)
Sep 19, 2023 48.99 49.63 47.65 48.65 428,635 -0.50(-1.02%)
Sep 18, 2023 47.99 51.08 47.08 49.15 963,372 +2.08(+4.42%)
Sep 15, 2023 48.11 48.20 46.14 47.07 741,479 -1.39(-2.87%)
Sep 14, 2023 47.23 48.90 46.62 48.46 443,154 +1.71(+3.66%)
Sep 13, 2023 47.15 48.30 46.39 46.75 501,322 -0.69(-1.45%)
Sep 12, 2023 48.00 49.66 47.38 47.44 395,155 -0.78(-1.62%)
Sep 11, 2023 50.35 50.68 47.56 48.22 510,774 -1.23(-2.49%)
Sep 08, 2023 49.77 50.84 49.10 49.45 525,141 -0.45(-0.90%)
Sep 07, 2023 51.30 51.66 48.20 49.90 945,486 -2.91(-5.51%)
Sep 06, 2023 50.70 53.05 50.27 52.81 733,551 +1.40(+2.71%)
Sep 05, 2023 51.33 52.14 49.59 51.41 772,882 -0.23(-0.44%)
Sep 01, 2023 51.70 52.45 49.80 51.64 738,439 +0.63(+1.24%)
Aug 31, 2023 50.20 51.49 49.95 51.01 913,842 +1.02(+2.04%)
Aug 30, 2023 48.00 51.33 47.64 49.99 1,249,970 +1.81(+3.76%)
Aug 29, 2023 44.00 48.59 43.05 48.18 1,548,752 +3.56(+7.98%)
Aug 28, 2023 44.15 45.97 43.52 44.62 1,125,775 +3.12(+7.52%)
Aug 25, 2023 40.83 41.97 38.86 41.50 648,423 +0.68(+1.67%)
Aug 24, 2023 44.16 44.86 40.76 40.82 647,177 -1.86(-4.36%)
Aug 23, 2023 40.38 43.52 40.30 42.68 805,739 +2.41(+5.98%)
Aug 22, 2023 42.55 43.05 40.01 40.27 669,301 -0.62(-1.52%)
Aug 21, 2023 41.00 41.30 39.83 40.89 606,440 +0.46(+1.14%)
Aug 18, 2023 39.13 40.82 38.88 40.43 706,363 +0.54(+1.35%)
Aug 17, 2023 41.94 42.41 39.60 39.89 1,250,178 -2.21(-5.25%)
Aug 16, 2023 43.50 44.21 41.80 42.10 766,606 -1.53(-3.51%)
Aug 15, 2023 45.57 45.76 42.43 43.63 961,731 -2.14(-4.68%)
Aug 14, 2023 45.19 45.86 44.50 45.77 1,034,613 +0.08(+0.18%)
Aug 11, 2023 48.00 48.29 45.53 45.69 777,255 -3.02(-6.20%)
Aug 10, 2023 48.50 51.20 48.22 48.71 1,159,841 +0.99(+2.07%)
Aug 09, 2023 48.00 48.57 45.81 47.72 770,315 -0.33(-0.69%)
Aug 08, 2023 47.75 48.67 46.60 48.05 588,339 +0.10(+0.21%)
Aug 07, 2023 49.78 50.46 45.79 47.95 993,927 -1.71(-3.44%)
Aug 04, 2023 48.73 51.35 47.02 49.66 886,647 +0.77(+1.57%)
Aug 03, 2023 49.33 50.84 48.76 48.89 588,867 -1.16(-2.32%)
Aug 02, 2023 52.50 52.98 49.42 50.05 1,000,193 -3.64(-6.78%)
Aug 01, 2023 50.58 54.10 50.05 53.69 1,147,199 +1.53(+2.93%)
Jul 31, 2023 50.85 52.39 50.81 52.16 714,276 +1.92(+3.82%)
Jul 28, 2023 49.88 50.75 48.19 50.24 863,501 +1.25(+2.55%)
Jul 27, 2023 52.82 52.98 48.71 48.99 1,075,422 -2.34(-4.56%)
Jul 26, 2023 51.00 51.77 49.88 51.33 665,494 -0.55(-1.06%)
Jul 25, 2023 49.84 54.00 49.73 51.88 1,587,819 +2.99(+6.12%)
Jul 24, 2023 48.51 49.48 47.29 48.89 637,076 +0.55(+1.14%)
Jul 21, 2023 48.45 50.43 46.95 48.34 1,170,432 +0.42(+0.88%)
Jul 20, 2023 48.27 48.59 46.20 47.92 1,587,242 -1.57(-3.17%)
Jul 19, 2023 51.00 52.85 48.80 49.49 1,225,775 -1.08(-2.14%)
Jul 18, 2023 51.79 53.00 50.00 50.57 2,013,204 -1.60(-3.07%)
Jul 17, 2023 49.68 52.72 48.18 52.17 3,548,913 +3.21(+6.56%)
Jul 14, 2023 44.53 49.80 44.42 48.96 6,738,527 +7.53(+18.18%)
Jul 13, 2023 40.32 41.76 40.20 41.43 2,115,100 +1.54(+3.86%)
Jul 12, 2023 40.30 40.83 39.12 39.89 1,404,076 +1.18(+3.05%)
Jul 11, 2023 39.99 40.05 37.93 38.71 992,593 -1.07(-2.69%)
Jul 10, 2023 39.50 39.91 38.41 39.78 751,345 +0.67(+1.71%)
Jul 07, 2023 38.29 40.09 38.08 39.11 747,983 +0.92(+2.41%)
Jul 06, 2023 38.53 39.48 37.85 38.19 1,353,072 -1.17(-2.97%)
Jul 05, 2023 43.70 44.18 39.20 39.36 1,469,820 -4.88(-11.03%)
Jul 03, 2023 41.67 44.24 41.11 44.24 852,395 +2.99(+7.25%)
Jun 30, 2023 40.60 43.89 40.50 41.25 1,617,522 +1.21(+3.02%)
Jun 29, 2023 39.91 40.79 39.50 40.04 617,622 +0.47(+1.19%)
Jun 28, 2023 39.00 40.67 38.52 39.57 534,130 -0.12(-0.30%)
Jun 27, 2023 38.30 40.10 37.62 39.69 649,734 +1.81(+4.79%)
Jun 26, 2023 40.18 41.41 36.53 37.88 1,195,672 -2.08(-5.19%)
Jun 23, 2023 40.31 41.10 39.19 39.95 4,228,727 -1.51(-3.64%)
Jun 22, 2023 39.24 41.83 38.94 41.46 758,574 +1.60(+4.01%)
Jun 21, 2023 39.38 40.47 38.51 39.86 660,029 +0.41(+1.04%)
Jun 20, 2023 38.69 40.69 38.10 39.45 952,678 +0.05(+0.13%)
Jun 16, 2023 42.36 42.55 39.31 39.40 1,095,973 -2.81(-6.66%)
Jun 15, 2023 42.26 42.96 41.27 42.21 675,949 +15.55(+58.33%)
May 08, 2023 27.01 27.35 26.46 26.66 525,290 -0.47(-1.73%)
May 05, 2023 26.06 27.98 26.06 27.13 935,936 +1.54(+6.02%)
May 04, 2023 25.90 25.98 25.00 25.59 606,804 -0.67(-2.55%)
May 03, 2023 25.11 27.12 24.92 26.26 1,040,569 +1.26(+5.04%)
May 02, 2023 25.84 26.23 24.74 25.00 914,207 -0.95(-3.66%)
May 01, 2023 25.06 26.27 25.06 25.95 1,007,849 +1.20(+4.85%)
Apr 28, 2023 24.20 24.89 23.90 24.75 810,916 +0.58(+2.40%)
Apr 27, 2023 23.62 24.53 23.11 24.17 1,220,912 +0.27(+1.13%)
Apr 26, 2023 24.88 25.31 23.47 23.90 882,486 -0.23(-0.95%)
Apr 25, 2023 25.85 26.05 23.17 24.13 2,283,199 -2.22(-8.43%)
Apr 24, 2023 26.79 27.36 25.80 26.35 887,507 -0.53(-1.97%)
Apr 21, 2023 27.15 27.15 26.39 26.88 855,274 -0.37(-1.36%)
Apr 20, 2023 28.00 28.80 27.01 27.25 1,181,468 -1.56(-5.41%)
Apr 19, 2023 30.10 30.32 28.73 28.81 708,788 -1.62(-5.32%)
Apr 18, 2023 29.01 30.66 29.01 30.43 980,793 +1.21(+4.14%)
Apr 17, 2023 28.83 29.50 28.55 29.22 749,364 +0.30(+1.04%)
Apr 14, 2023 29.87 30.49 28.75 28.92 731,988 -0.89(-2.99%)
Apr 13, 2023 28.50 30.49 28.06 29.81 1,023,786 +1.54(+5.45%)
Apr 12, 2023 30.07 30.61 28.16 28.27 936,001 -1.35(-4.56%)
Apr 11, 2023 29.97 30.74 29.12 29.62 1,123,751 -0.16(-0.54%)
Apr 10, 2023 27.10 29.97 26.55 29.78 1,192,868 +2.25(+8.17%)
Apr 06, 2023 27.13 28.42 27.12 27.53 1,224,223 -0.04(-0.15%)
Apr 05, 2023 29.57 30.37 27.15 27.57 2,777,753 -2.44(-8.13%)
Apr 04, 2023 32.67 33.00 29.77 30.01 1,509,004 -2.54(-7.80%)
Apr 03, 2023 30.65 32.98 29.10 32.55 2,762,782 +1.53(+4.93%)
Mar 31, 2023 33.27 34.17 30.25 31.02 7,107,313 -6.20(-16.66%)
Mar 30, 2023 38.58 38.72 36.12 37.22 1,946,309 -0.63(-1.66%)
Mar 29, 2023 36.58 38.05 36.05 37.85 1,207,925 +2.47(+6.98%)
Mar 28, 2023 38.00 38.08 34.25 35.38 1,176,185 -2.40(-6.35%)
Mar 27, 2023 38.55 38.56 36.46 37.78 945,302 -0.35(-0.92%)
Mar 24, 2023 39.26 39.87 37.62 38.13 1,270,788 -1.55(-3.91%)
Mar 23, 2023 37.47 40.69 37.03 39.68 2,659,806 +3.14(+8.59%)
Mar 22, 2023 36.91 38.50 35.82 36.54 2,041,396 -0.39(-1.06%)
Mar 21, 2023 33.99 37.30 33.99 36.93 1,933,477 +4.92(+15.37%)
Mar 20, 2023 32.36 32.79 31.51 32.01 725,506 -0.24(-0.74%)
Mar 17, 2023 32.95 33.84 31.40 32.25 784,049 -0.60(-1.83%)
Mar 16, 2023 29.73 33.05 29.61 32.85 891,330 +2.83(+9.43%)
Mar 15, 2023 30.63 31.30 29.52 30.02 1,124,735 -1.62(-5.12%)
Mar 14, 2023 30.95 32.83 30.41 31.64 1,136,260 +2.08(+7.04%)
Mar 13, 2023 28.60 30.89 28.08 29.56 899,101 +0.33(+1.13%)
Mar 10, 2023 31.80 32.40 28.74 29.23 1,731,552 -2.70(-8.46%)
Mar 09, 2023 33.60 34.12 31.86 31.93 1,079,992 -1.82(-5.39%)
Mar 08, 2023 31.52 34.18 31.49 33.75 1,567,200 +2.28(+7.24%)
Mar 07, 2023 31.61 32.56 30.89 31.47 699,416 -0.14(-0.44%)
Mar 06, 2023 32.32 33.60 31.17 31.61 1,173,557 -0.61(-1.89%)
Mar 03, 2023 31.31 32.44 29.32 32.22 1,640,802 +1.72(+5.64%)
Mar 02, 2023 28.69 32.35 23.50 30.50 10,686,799 -5.49(-15.25%)
Mar 01, 2023 33.20 36.38 33.20 35.99 1,832,000 +2.64(+7.92%)
Feb 28, 2023 32.28 34.92 32.15 33.35 967,672 +1.25(+3.89%)
Feb 27, 2023 32.39 32.72 31.40 32.10 452,432 +0.37(+1.17%)
Feb 24, 2023 31.26 32.75 31.00 31.73 489,822 -0.50(-1.55%)
Feb 23, 2023 33.36 33.76 30.91 32.23 767,888 +0.20(+0.62%)
Feb 22, 2023 32.67 32.87 31.21 32.03 708,711 -0.58(-1.78%)
Feb 21, 2023 34.61 34.89 32.44 32.61 906,927 -2.14(-6.16%)
Feb 17, 2023 35.01 35.52 33.67 34.75 834,930 -0.93(-2.61%)
Feb 16, 2023 34.07 36.85 34.02 35.68 1,413,371 +0.58(+1.65%)
Feb 15, 2023 33.24 35.12 33.06 35.10 695,563 +1.47(+4.37%)
Feb 14, 2023 31.57 35.05 31.03 33.63 1,552,051 +1.83(+5.75%)
Feb 13, 2023 30.56 32.06 29.82 31.80 953,198 +1.24(+4.06%)
Feb 10, 2023 32.41 32.76 30.29 30.56 1,573,013 -2.57(-7.76%)
Feb 09, 2023 34.99 35.52 32.68 33.13 1,305,103 -1.21(-3.52%)
Feb 08, 2023 36.06 36.19 32.71 34.34 2,405,031 -2.12(-5.81%)
Feb 07, 2023 35.66 37.57 34.92 36.46 1,405,172 +0.65(+1.82%)
Feb 06, 2023 35.43 36.75 34.56 35.81 888,382 -0.01(-0.03%)
Feb 03, 2023 35.40 37.30 35.20 35.82 1,161,886 -0.85(-2.32%)
Feb 02, 2023 35.06 37.05 34.70 36.67 1,782,864 +2.18(+6.32%)
Feb 01, 2023 34.49 35.74 31.76 34.49 2,017,990 -0.47(-1.34%)
Jan 31, 2023 33.89 34.96 33.07 34.96 1,351,522 +1.00(+2.94%)
Jan 30, 2023 34.91 35.40 33.51 33.96 1,193,758 -1.38(-3.90%)
Jan 27, 2023 36.00 36.61 34.91 35.34 933,867 -1.16(-3.18%)
Jan 26, 2023 36.92 36.92 35.25 36.50 1,029,559 +0.31(+0.86%)
Jan 25, 2023 33.65 36.63 33.33 36.19 1,756,279 +2.19(+6.44%)
Jan 24, 2023 33.83 35.25 32.95 34.00 1,509,107 -0.46(-1.33%)
Jan 23, 2023 32.26 34.98 31.50 34.46 2,934,979 +2.56(+8.03%)
Jan 20, 2023 28.29 32.04 27.69 31.90 2,495,627 +4.12(+14.83%)
Jan 19, 2023 28.22 28.39 26.79 27.78 1,455,385 -1.05(-3.64%)
Jan 18, 2023 28.99 30.79 28.66 28.83 1,823,913 +0.40(+1.41%)
Jan 17, 2023 29.20 29.70 28.10 28.43 744,116 -0.81(-2.77%)
Jan 13, 2023 27.50 30.34 27.50 29.24 2,002,780 +1.57(+5.67%)
Jan 12, 2023 28.52 28.70 26.69 27.67 1,658,133 -0.60(-2.12%)
Jan 11, 2023 28.95 29.99 28.12 28.27 2,138,022 -0.67(-2.32%)
Jan 10, 2023 26.25 29.04 26.25 28.94 2,851,059 +2.49(+9.41%)
Jan 09, 2023 23.53 27.46 23.40 26.45 4,195,503 +3.64(+15.96%)
Jan 06, 2023 21.00 24.99 21.00 22.81 9,178,174 +5.54(+32.08%)
Jan 05, 2023 17.39 17.79 17.05 17.27 1,608,085 -0.64(-3.55%)
Jan 04, 2023 18.69 18.85 17.61 17.91 1,393,936 -0.48(-2.64%)
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.