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 UNCHANGED
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 (%)
Jul 31, 2019 1.370 1.420 1.310 1.310 62,564 -0.11(-7.75%)
Jul 30, 2019 1.420 1.450 1.380 1.420 67,470 +0.01(+0.71%)
Jul 29, 2019 1.470 1.520 1.410 1.410 67,791 -0.05(-3.42%)
Jul 26, 2019 1.470 1.504 1.460 1.460 44,500 -0.03(-2.01%)
Jul 25, 2019 1.480 1.510 1.460 1.490 41,621 +0.00(+0.00%)
Jul 24, 2019 1.470 1.530 1.455 1.490 93,382 -0.01(-0.67%)
Jul 23, 2019 1.430 1.529 1.410 1.500 189,871 +0.03(+2.04%)
Jul 22, 2019 1.600 1.600 1.455 1.470 93,219 -0.12(-7.55%)
Jul 19, 2019 1.750 1.810 1.570 1.590 324,100 -0.05(-3.05%)
Jul 18, 2019 1.650 1.700 1.620 1.640 59,973 -0.04(-2.38%)
Jul 17, 2019 1.670 1.705 1.650 1.680 53,426 +0.04(+2.75%)
Jul 16, 2019 1.470 1.708 1.470 1.635 50,375 +0.19(+12.76%)
Jul 15, 2019 1.510 1.550 1.450 1.450 20,416 -0.05(-3.33%)
Jul 12, 2019 1.530 1.580 1.500 1.500 19,000 -0.06(-3.85%)
Jul 11, 2019 1.550 1.590 1.500 1.560 20,995 -0.01(-0.64%)
Jul 10, 2019 1.500 1.590 1.500 1.570 21,286 +0.06(+3.97%)
Jul 09, 2019 1.550 1.552 1.500 1.510 23,768 -0.02(-1.31%)
Jul 08, 2019 1.600 1.610 1.530 1.530 30,989 -0.06(-3.77%)
Jul 05, 2019 1.570 1.590 1.570 1.590 6,800 +0.02(+1.27%)
Jul 03, 2019 1.570 1.580 1.550 1.570 6,700 +0.03(+1.95%)
Jul 02, 2019 1.610 1.620 1.530 1.540 18,719 -0.06(-3.75%)
Jul 01, 2019 1.640 1.640 1.600 1.600 34,339 -0.05(-3.03%)
Jun 28, 2019 1.570 1.650 1.570 1.650 19,700 +0.07(+4.43%)
Jun 27, 2019 1.520 1.580 1.518 1.580 5,664 +0.05(+3.46%)
Jun 26, 2019 1.570 1.580 1.500 1.527 21,736 -0.04(-2.73%)
Jun 25, 2019 1.550 1.580 1.520 1.570 2,329 -0.01(-0.63%)
Jun 24, 2019 1.590 1.610 1.510 1.580 24,745 -0.02(-1.25%)
Jun 21, 2019 1.630 1.630 1.560 1.600 13,700 -0.03(-1.84%)
Jun 20, 2019 1.600 1.640 1.540 1.630 14,693 +0.02(+1.20%)
Jun 19, 2019 1.650 1.650 1.607 1.611 5,620 +0.00(+0.04%)
Jun 18, 2019 1.540 1.650 1.540 1.610 30,231 +0.01(+0.63%)
Jun 17, 2019 1.630 1.630 1.550 1.600 21,438 -0.01(-0.62%)
Jun 14, 2019 1.640 1.690 1.600 1.610 32,700 -0.07(-4.17%)
Jun 13, 2019 1.690 1.690 1.650 1.680 2,034 +0.01(+0.60%)
Jun 12, 2019 1.690 1.700 1.610 1.670 4,660 -0.05(-2.91%)
Jun 11, 2019 1.670 1.720 1.600 1.720 6,836 +0.01(+0.58%)
Jun 10, 2019 1.670 1.730 1.640 1.710 49,187 +0.05(+3.01%)
Jun 07, 2019 1.640 1.740 1.640 1.660 37,500 +0.01(+0.61%)
Jun 06, 2019 1.710 1.736 1.630 1.650 74,857 -0.09(-5.17%)
Jun 05, 2019 1.730 1.782 1.680 1.740 43,279 +0.06(+3.57%)
Jun 04, 2019 1.750 1.870 1.680 1.680 75,671 -0.07(-4.00%)
Jun 03, 2019 1.780 1.800 1.680 1.750 21,078 +0.00(+0.00%)
May 31, 2019 1.740 1.780 1.726 1.750 23,800 -0.01(-0.57%)
May 30, 2019 1.720 1.760 1.710 1.760 37,145 +0.05(+2.92%)
May 29, 2019 1.640 1.710 1.600 1.710 89,368 +0.05(+3.01%)
May 28, 2019 1.640 1.680 1.620 1.660 10,714 -0.03(-1.78%)
May 24, 2019 1.590 1.700 1.590 1.690 53,900 +0.06(+3.68%)
May 23, 2019 1.600 1.640 1.550 1.630 31,296 +0.00(+0.00%)
May 22, 2019 1.540 1.630 1.510 1.630 22,440 +0.06(+3.82%)
May 21, 2019 1.560 1.650 1.538 1.570 59,010 +0.02(+1.29%)
May 20, 2019 1.570 1.575 1.500 1.550 16,149 -0.03(-1.90%)
May 17, 2019 1.560 1.600 1.550 1.580 39,500 -0.01(-0.63%)
May 16, 2019 1.560 1.600 1.560 1.590 8,046 +0.03(+1.92%)
May 15, 2019 1.590 1.615 1.520 1.560 34,411 -0.02(-1.27%)
May 14, 2019 1.630 1.640 1.580 1.580 14,796 -0.04(-2.47%)
May 13, 2019 1.670 1.670 1.530 1.620 66,113 -0.06(-3.57%)
May 10, 2019 1.660 1.710 1.640 1.680 87,300 +0.03(+1.82%)
May 09, 2019 1.700 1.720 1.650 1.650 111,471 -0.07(-4.07%)
May 08, 2019 1.710 1.740 1.710 1.720 73,096 +0.02(+1.18%)
May 07, 2019 1.640 1.740 1.640 1.700 188,319 +0.05(+3.03%)
May 06, 2019 1.630 1.720 1.630 1.650 32,146 +0.00(+0.00%)
May 03, 2019 1.650 1.680 1.640 1.650 25,200 +0.02(+1.23%)
May 02, 2019 1.670 1.676 1.620 1.630 23,412 +0.01(+0.62%)
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.