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

Aehr Test Systems (NQ: AEHR )

11.08 -0.06 (-0.54%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 25, 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 (%)
Mar 28, 2013 1.150 1.150 1.100 1.120 6,416 +0.00(+0.00%)
Mar 27, 2013 1.150 1.180 1.120 1.120 12,419 -0.03(-2.60%)
Mar 26, 2013 1.130 1.150 1.100 1.150 5,980 +0.02(+1.76%)
Mar 25, 2013 1.120 1.130 1.020 1.130 30,450 +0.08(+7.62%)
Mar 22, 2013 1.100 1.110 1.030 1.050 14,700 +0.01(+1.16%)
Mar 21, 2013 1.120 1.160 1.020 1.038 20,960 -0.05(-4.77%)
Mar 20, 2013 1.010 1.152 1.010 1.090 81,659 +0.11(+11.22%)
Mar 19, 2013 0.8500 1.000 0.8500 0.9800 58,634 +0.22(+28.95%)
Mar 18, 2013 0.8900 0.9800 0.7200 0.7600 13,297 -0.03(-3.80%)
Mar 15, 2013 0.8100 0.8100 0.7900 0.7900 5,004 -0.02(-2.47%)
Mar 14, 2013 0.8100 0.8132 0.8100 0.8100 4,400 -0.01(-1.10%)
Mar 13, 2013 0.8101 0.8190 0.8100 0.8190 1,000 -0.00(-0.12%)
Mar 12, 2013 0.8001 0.8200 0.8001 0.8200 800 +0.02(+2.49%)
Mar 11, 2013 0.9800 0.9800 0.8000 0.8001 11,186 -0.05(-5.87%)
Mar 08, 2013 0.8301 0.8697 0.8300 0.8500 8,400 +0.02(+2.41%)
Mar 07, 2013 0.8400 0.8599 0.8300 0.8300 2,170 -0.02(-2.35%)
Mar 06, 2013 0.8610 0.8610 0.8499 0.8500 9,786 +0.00(+0.00%)
Mar 05, 2013 0.8519 0.8610 0.8500 0.8500 900 -0.01(-1.16%)
Mar 04, 2013 0.8502 0.8600 0.8502 0.8600 200 -0.00(-0.02%)
Mar 01, 2013 0.8602 0.8602 0.8602 0.8602 100 -0.04(-4.42%)
Feb 28, 2013 0.9000 0.9000 0.9000 0.9000 1,600 +0.04(+4.65%)
Feb 27, 2013 0.9000 0.9000 0.8500 0.8600 5,824 -0.02(-2.27%)
Feb 26, 2013 0.8801 0.9008 0.8800 0.8800 400 +0.00(+0.00%)
Feb 25, 2013 0.8800 0.8800 0.8800 0.8800 100 -0.00(-0.11%)
Feb 22, 2013 0.9500 0.9500 0.8802 0.8810 1,546 -0.10(-10.10%)
Feb 21, 2013 0.9000 0.9800 0.9000 0.9800 200 +0.00(+0.00%)
Feb 19, 2013 0.9000 0.9800 0.9800 0.9800 1,700 +0.10(+11.36%)
Feb 15, 2013 0.9000 0.9100 0.8800 0.8800 4,115 -0.02(-2.22%)
Feb 14, 2013 0.9037 0.9037 0.9000 0.9000 250 -0.10(-10.00%)
Feb 12, 2013 0.9900 1.000 1.000 1.000 27,600 +0.01(+1.01%)
Feb 11, 2013 0.9699 0.9900 0.9699 0.9900 700 +0.00(+0.00%)
Feb 08, 2013 0.9900 1.000 0.9700 0.9900 12,150 +0.01(+1.02%)
Feb 07, 2013 0.8915 0.9800 0.8915 0.9800 1,050 +0.08(+8.89%)
Feb 06, 2013 0.9199 0.9200 0.9000 0.9000 7,600 -0.03(-3.23%)
Feb 04, 2013 0.9400 0.9400 0.8900 0.9300 5,400 +0.01(+1.09%)
Feb 01, 2013 0.9301 0.9500 0.8910 0.9200 7,023 +0.03(+3.13%)
Jan 31, 2013 0.9599 0.9599 0.8900 0.8921 4,350 -0.01(-0.88%)
Jan 30, 2013 0.8970 0.9029 0.8970 0.9000 6,267 +0.01(+1.13%)
Jan 29, 2013 0.8800 0.8970 0.8800 0.8899 12,319 +0.01(+1.13%)
Jan 28, 2013 0.8800 0.8800 0.8800 0.8800 200 -0.01(-1.46%)
Jan 25, 2013 0.8900 0.9670 0.8900 0.8930 3,500 +0.01(+1.48%)
Jan 22, 2013 0.9200 0.8800 0.8800 0.8800 8,400 -0.10(-10.28%)
Jan 17, 2013 0.8900 0.9808 0.9808 0.9808 13,000 +0.07(+7.90%)
Jan 16, 2013 0.9000 0.9090 0.9000 0.9090 215 -0.04(-4.53%)
Jan 15, 2013 0.9201 0.9521 0.9201 0.9521 600 -0.01(-0.83%)
Jan 14, 2013 0.9400 0.9601 0.8800 0.9601 3,150 +0.11(+12.95%)
Jan 11, 2013 0.9300 1.000 0.8500 0.8500 16,214 -0.04(-4.13%)
Jan 10, 2013 0.9700 1.110 0.8500 0.8866 74,016 -0.16(-15.56%)
Jan 09, 2013 0.8645 1.050 0.8645 1.050 24,825 +0.10(+10.54%)
Jan 08, 2013 1.000 1.000 0.9479 0.9499 4,975 -0.07(-6.87%)
Jan 07, 2013 0.8901 1.020 0.8600 1.020 22,404 +0.11(+12.12%)
Jan 04, 2013 0.9099 0.9099 0.9097 0.9097 2,173 +0.04(+4.56%)
Jan 03, 2013 0.8600 0.8800 0.8600 0.8700 1,687 +0.03(+3.57%)
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.