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

Aehr Test Systems (NQ: AEHR )

11.30 +0.16 (+1.44%)
Streaming Delayed Price Updated: 4:00 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 31, 2016 1.164 1.164 1.110 1.150 27,021 -0.03(-2.54%)
Mar 30, 2016 1.140 1.250 1.140 1.180 17,871 +0.00(+0.00%)
Mar 29, 2016 1.230 1.270 1.135 1.180 2,862 -0.02(-1.67%)
Mar 28, 2016 1.140 1.200 1.110 1.200 19,601 +0.06(+5.27%)
Mar 24, 2016 1.120 1.140 1.140 1.140 25,700 +0.02(+1.78%)
Mar 23, 2016 1.140 1.140 1.120 1.120 10,133 +0.01(+1.05%)
Mar 22, 2016 1.108 1.108 1.108 1.108 305 -0.03(-2.76%)
Mar 21, 2016 1.090 1.140 1.090 1.140 6,320 +0.06(+5.55%)
Mar 18, 2016 1.140 1.140 1.080 1.080 1,883 -0.05(-4.42%)
Mar 17, 2016 1.140 1.140 1.130 1.130 386 +0.03(+2.72%)
Mar 16, 2016 1.070 1.100 1.070 1.100 3,848 +0.04(+3.78%)
Mar 15, 2016 1.090 1.100 1.010 1.060 60,837 -0.07(-6.19%)
Mar 14, 2016 1.120 1.160 1.030 1.130 23,072 +0.01(+0.89%)
Mar 11, 2016 1.150 1.150 1.100 1.120 23,227 -0.03(-2.61%)
Mar 10, 2016 1.150 1.160 1.150 1.150 6,739 -0.03(-2.54%)
Mar 09, 2016 1.170 1.180 1.150 1.180 4,507 +0.04(+3.51%)
Mar 08, 2016 1.190 1.190 1.140 1.140 4,904 -0.05(-4.20%)
Mar 07, 2016 1.190 1.190 1.150 1.190 6,320 -0.01(-0.83%)
Mar 04, 2016 1.200 1.210 1.200 1.200 33,274 +0.00(+0.00%)
Mar 03, 2016 1.190 1.210 1.163 1.200 27,601 +0.01(+0.84%)
Mar 02, 2016 1.100 1.200 1.050 1.190 40,676 +0.07(+6.25%)
Mar 01, 2016 1.260 1.260 1.120 1.120 30,234 -0.07(-5.88%)
Feb 29, 2016 1.150 1.350 1.100 1.190 56,999 +0.11(+10.19%)
Feb 26, 2016 1.150 1.170 1.080 1.080 17,524 -0.17(-13.60%)
Feb 25, 2016 1.152 1.250 1.140 1.250 11,700 +0.01(+0.81%)
Feb 24, 2016 1.231 1.250 1.140 1.240 12,697 -0.01(-0.80%)
Feb 23, 2016 1.220 1.250 1.220 1.250 1,790 +0.03(+2.46%)
Feb 22, 2016 1.267 1.267 1.220 1.220 11,054 +0.03(+2.52%)
Feb 19, 2016 1.290 1.290 1.190 1.190 5,267 +0.03(+2.58%)
Feb 18, 2016 1.280 1.280 1.160 1.160 3,477 -0.13(-10.07%)
Feb 17, 2016 1.210 1.310 1.190 1.290 33,537 +0.22(+20.57%)
Feb 16, 2016 1.153 1.153 1.010 1.070 3,709 -0.06(-5.65%)
Feb 12, 2016 1.130 1.134 1.134 1.134 800 +0.02(+2.16%)
Feb 11, 2016 1.130 1.130 1.080 1.110 5,926 -0.01(-0.89%)
Feb 10, 2016 1.100 1.120 1.100 1.120 707 +0.01(+0.90%)
Feb 09, 2016 1.124 1.150 1.010 1.110 24,286 -0.01(-1.33%)
Feb 08, 2016 1.125 1.125 1.125 1.125 221 -0.07(-6.25%)
Feb 05, 2016 1.200 1.200 1.160 1.200 5,130 -0.02(-1.64%)
Feb 04, 2016 1.300 1.380 1.160 1.220 2,363 -0.03(-2.40%)
Feb 03, 2016 1.320 1.320 1.260 1.250 6,758 -0.06(-4.58%)
Feb 02, 2016 1.400 1.400 1.300 1.310 9,326 -0.01(-0.72%)
Feb 01, 2016 1.500 1.580 1.275 1.319 16,115 -0.16(-10.93%)
Jan 29, 2016 1.350 1.482 1.220 1.482 14,039 +0.12(+8.93%)
Jan 28, 2016 1.340 1.430 1.150 1.360 7,262 +0.06(+4.62%)
Jan 27, 2016 1.250 1.360 1.230 1.300 10,656 +0.00(+0.00%)
Jan 26, 2016 1.250 1.400 1.250 1.300 1,924 -0.01(-0.76%)
Jan 25, 2016 1.310 1.340 1.300 1.310 4,431 -0.07(-5.07%)
Jan 22, 2016 1.290 1.390 1.290 1.380 9,110 +0.08(+6.15%)
Jan 20, 2016 1.160 1.300 1.300 1.300 4 -0.01(-0.76%)
Jan 19, 2016 1.550 1.600 1.230 1.310 26,431 -0.13(-9.03%)
Jan 15, 2016 1.500 1.440 1.440 1.440 7,400 -0.08(-5.16%)
Jan 14, 2016 1.510 1.620 1.500 1.518 11,019 -0.03(-2.04%)
Jan 13, 2016 1.790 1.790 1.140 1.550 22,131 -0.35(-18.42%)
Jan 12, 2016 1.900 1.900 1.900 1.900 209 +0.02(+1.06%)
Jan 11, 2016 1.840 1.880 1.720 1.880 1,050 +0.03(+1.62%)
Jan 08, 2016 1.860 1.860 1.850 1.850 689 +0.00(+0.00%)
Jan 07, 2016 1.850 1.850 1.850 1.850 103 -0.03(-1.60%)
Jan 05, 2016 1.880 1.880 1.880 1.880 3 +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.