Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.480 2.500 2.339 2.340 20,833 -0.04(-1.68%)
Mar 30, 2015 2.320 2.410 2.250 2.380 40,573 -0.02(-0.83%)
Mar 27, 2015 2.470 2.550 2.300 2.400 30,408 -0.12(-4.76%)
Mar 26, 2015 2.473 2.529 2.473 2.520 1,920 -0.06(-2.33%)
Mar 25, 2015 2.580 2.590 2.568 2.580 1,545 +0.06(+2.38%)
Mar 24, 2015 2.630 2.632 2.497 2.520 1,452 -0.07(-2.70%)
Mar 23, 2015 2.692 2.780 2.450 2.590 10,132 -0.02(-0.77%)
Mar 20, 2015 2.702 2.830 2.610 2.610 18,419 -0.20(-7.12%)
Mar 19, 2015 2.720 2.830 2.720 2.810 6,016 +0.02(+0.72%)
Mar 18, 2015 2.740 2.856 2.490 2.790 23,595 +0.10(+3.72%)
Mar 17, 2015 2.580 2.720 2.580 2.690 16,452 +0.16(+6.32%)
Mar 16, 2015 2.583 2.600 2.460 2.530 4,179 -0.07(-2.69%)
Mar 13, 2015 2.520 2.600 2.520 2.600 4,819 +0.00(+0.00%)
Mar 12, 2015 2.599 2.600 2.460 2.600 27,734 +0.20(+8.33%)
Mar 11, 2015 2.500 2.590 2.393 2.400 12,291 -0.18(-6.98%)
Mar 10, 2015 2.630 2.630 2.498 2.580 7,937 -0.07(-2.64%)
Mar 09, 2015 2.640 2.650 2.640 2.650 1,147 +0.05(+2.08%)
Mar 06, 2015 2.640 2.640 2.540 2.596 527 +0.01(+0.23%)
Mar 05, 2015 2.650 2.650 2.590 2.590 911 +0.01(+0.39%)
Mar 04, 2015 2.650 2.640 2.580 2.580 1,007 -0.06(-2.27%)
Mar 03, 2015 2.630 2.640 2.469 2.640 16,216 +0.02(+0.76%)
Mar 02, 2015 2.639 2.640 2.620 2.620 4,700 -0.02(-0.75%)
Feb 27, 2015 2.600 2.650 2.560 2.640 24,264 +0.09(+3.53%)
Feb 26, 2015 2.670 2.670 2.480 2.550 11,475 -0.06(-2.30%)
Feb 25, 2015 2.620 2.680 2.610 2.610 20,977 +0.04(+1.56%)
Feb 24, 2015 2.490 2.570 2.490 2.570 12,375 +0.15(+6.20%)
Feb 23, 2015 2.390 2.420 2.390 2.420 318 +0.03(+1.26%)
Feb 20, 2015 2.410 2.470 2.350 2.390 2,481 -0.06(-2.45%)
Feb 19, 2015 2.421 2.450 2.421 2.450 6,640 +0.00(+0.00%)
Feb 18, 2015 2.460 2.460 2.450 2.450 338 -0.01(-0.41%)
Feb 17, 2015 2.491 2.491 2.460 2.460 818 -0.01(-0.40%)
Feb 13, 2015 2.430 2.470 2.470 2.470 3,500 +0.01(+0.35%)
Feb 12, 2015 2.450 2.500 2.390 2.461 7,270 -0.04(-1.55%)
Feb 11, 2015 2.489 2.500 2.461 2.500 2,400 +0.05(+2.04%)
Feb 10, 2015 2.500 2.500 2.380 2.450 14,800 -0.06(-2.39%)
Feb 09, 2015 2.510 2.520 2.500 2.510 1,455 +0.00(+0.00%)
Feb 06, 2015 2.630 2.630 2.500 2.510 3,700 -0.06(-2.33%)
Feb 05, 2015 2.600 2.640 2.490 2.570 8,158 -0.06(-2.28%)
Feb 04, 2015 2.510 2.630 2.510 2.630 4,723 +0.17(+7.12%)
Feb 03, 2015 2.550 2.700 2.400 2.455 29,279 -0.05(-2.18%)
Feb 02, 2015 2.550 2.560 2.500 2.510 3,948 -0.15(-5.64%)
Jan 30, 2015 2.550 2.660 2.510 2.660 5,617 +0.07(+2.70%)
Jan 29, 2015 2.500 2.600 2.500 2.590 13,200 +0.07(+2.78%)
Jan 28, 2015 2.540 2.640 2.480 2.520 22,906 +0.08(+3.28%)
Jan 27, 2015 2.370 2.650 2.210 2.440 24,003 +0.10(+4.27%)
Jan 26, 2015 2.400 2.400 2.300 2.340 11,002 +0.16(+7.34%)
Jan 23, 2015 2.400 2.450 2.180 2.180 7,915 -0.22(-9.17%)
Jan 22, 2015 2.400 2.580 2.390 2.400 8,284 -0.06(-2.43%)
Jan 21, 2015 2.420 2.460 2.410 2.460 1,101 +0.06(+2.50%)
Jan 20, 2015 2.570 2.570 2.330 2.400 4,336 -0.05(-2.04%)
Jan 16, 2015 2.600 2.600 2.327 2.450 19,745 -0.05(-2.00%)
Jan 15, 2015 2.600 2.600 2.450 2.500 16,341 -0.11(-4.21%)
Jan 14, 2015 2.610 2.720 2.540 2.610 3,150 -0.01(-0.38%)
Jan 13, 2015 2.710 2.720 2.590 2.620 1,625 -0.11(-4.03%)
Jan 12, 2015 2.640 2.790 2.620 2.730 1,693 +0.11(+4.20%)
Jan 09, 2015 2.590 2.760 2.410 2.620 14,581 -0.15(-5.42%)
Jan 08, 2015 2.770 2.800 2.660 2.770 9,925 +0.02(+0.73%)
Jan 07, 2015 2.780 2.790 2.660 2.750 10,526 +0.01(+0.36%)
Jan 06, 2015 2.760 2.790 2.600 2.740 6,694 +0.05(+1.86%)
Jan 05, 2015 2.700 2.750 2.561 2.690 15,058 -0.06(-2.18%)
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.