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

Aehr Test Systems (NQ: AEHR )

11.73 -0.25 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2008 7.890 7.890 7.290 7.300 14,754 -0.60(-7.59%)
Feb 28, 2008 8.040 8.160 7.900 7.900 16,351 +0.01(+0.13%)
Feb 27, 2008 7.750 8.260 7.750 7.890 189,715 +0.14(+1.81%)
Feb 26, 2008 7.200 7.750 7.200 7.750 29,595 +0.50(+6.87%)
Feb 25, 2008 7.110 7.490 7.110 7.252 7,710 -0.02(-0.25%)
Feb 22, 2008 7.120 7.490 7.120 7.270 1,700 +0.15(+2.11%)
Feb 21, 2008 6.970 7.250 6.970 7.120 6,242 +0.09(+1.28%)
Feb 20, 2008 6.940 7.070 6.940 7.030 6,388 +0.04(+0.57%)
Feb 19, 2008 7.550 7.550 6.900 6.990 18,664 -0.51(-6.80%)
Feb 18, 2008 7.410 7.500 7.300 7.500 17,803 +0.00(+0.00%)
Feb 15, 2008 7.410 7.500 7.300 7.500 17,803 +0.20(+2.74%)
Feb 14, 2008 7.250 7.350 7.250 7.300 5,345 +0.05(+0.69%)
Feb 13, 2008 7.130 7.280 7.130 7.250 7,387 +0.25(+3.57%)
Feb 12, 2008 7.000 7.150 7.000 7.000 13,990 +0.08(+1.16%)
Feb 11, 2008 6.770 6.970 6.770 6.920 3,984 +0.05(+0.73%)
Feb 08, 2008 7.110 7.130 6.650 6.870 2,210 +0.26(+3.93%)
Feb 07, 2008 6.850 7.240 6.610 6.610 7,950 -0.23(-3.36%)
Feb 06, 2008 7.070 7.070 6.840 6.840 6,400 +0.08(+1.18%)
Feb 05, 2008 6.750 7.210 6.660 6.760 16,013 -0.09(-1.31%)
Feb 04, 2008 6.800 7.120 6.780 6.850 19,924 -0.05(-0.72%)
Feb 01, 2008 6.820 6.900 6.550 6.900 63,243 +0.20(+2.99%)
Jan 31, 2008 6.980 6.980 6.500 6.700 55,384 -0.11(-1.62%)
Jan 30, 2008 6.730 7.000 6.490 6.810 12,996 -0.19(-2.71%)
Jan 29, 2008 7.150 7.180 6.760 7.000 25,028 -0.24(-3.31%)
Jan 28, 2008 6.540 7.240 6.380 7.240 29,005 +0.70(+10.70%)
Jan 25, 2008 6.540 6.750 6.320 6.540 5,712 +0.18(+2.83%)
Jan 24, 2008 6.840 6.840 6.310 6.360 21,173 -0.24(-3.64%)
Jan 23, 2008 6.700 6.900 6.430 6.600 17,926 -0.30(-4.35%)
Jan 22, 2008 6.900 6.900 6.310 6.900 42,768 -0.05(-0.72%)
Jan 21, 2008 6.870 6.950 6.440 6.950 26,315 +0.00(+0.00%)
Jan 18, 2008 6.870 6.950 6.440 6.950 26,315 -0.04(-0.57%)
Jan 17, 2008 7.200 7.250 6.850 6.990 6,408 -0.16(-2.24%)
Jan 16, 2008 7.110 7.290 7.000 7.150 61,916 +0.11(+1.56%)
Jan 15, 2008 7.100 7.150 7.020 7.040 12,749 -0.05(-0.71%)
Jan 14, 2008 6.890 7.100 6.630 7.090 32,007 +0.34(+5.04%)
Jan 11, 2008 6.950 6.990 6.570 6.750 10,581 -0.13(-1.89%)
Jan 10, 2008 6.300 6.950 6.220 6.880 20,312 +0.48(+7.50%)
Jan 09, 2008 6.830 6.830 6.150 6.400 47,115 -0.30(-4.48%)
Jan 08, 2008 6.490 7.090 6.450 6.700 107,008 +1.10(+19.64%)
Jan 07, 2008 6.000 6.100 5.500 5.600 26,661 -0.22(-3.78%)
Jan 04, 2008 5.900 6.100 5.700 5.820 20,411 -0.10(-1.69%)
Jan 03, 2008 5.960 6.100 5.800 5.920 2,998 -0.17(-2.79%)
Jan 02, 2008 6.130 6.130 6.060 6.090 500 -0.01(-0.16%)
Jan 01, 2008 5.980 6.100 5.860 6.100 1,843 +0.00(+0.00%)
Dec 31, 2007 5.980 6.100 5.860 6.100 1,843 -0.01(-0.16%)
Dec 28, 2007 5.930 6.190 5.830 6.110 6,573 +0.34(+5.89%)
Dec 27, 2007 5.850 5.920 5.770 5.770 1,700 +0.02(+0.35%)
Dec 26, 2007 5.750 5.860 5.650 5.750 11,650 -0.07(-1.20%)
Dec 24, 2007 6.100 6.220 5.740 5.820 19,300 -0.23(-3.80%)
Dec 21, 2007 6.000 6.100 6.000 6.050 1,638 +0.05(+0.83%)
Dec 20, 2007 6.040 6.210 5.860 6.000 4,718 -0.10(-1.64%)
Dec 19, 2007 5.920 6.210 5.920 6.100 3,220 +0.35(+6.09%)
Dec 18, 2007 5.930 5.930 5.500 5.750 2,326 -0.03(-0.52%)
Dec 17, 2007 5.700 6.030 5.500 5.780 24,388 -0.41(-6.63%)
Dec 14, 2007 6.260 6.260 5.620 6.190 1,296 -0.06(-0.96%)
Dec 13, 2007 5.850 6.250 5.530 6.250 62,410 +0.18(+2.97%)
Dec 12, 2007 6.220 6.300 5.590 6.070 9,647 -0.17(-2.72%)
Dec 11, 2007 6.340 6.340 6.240 6.240 650 +0.19(+3.14%)
Dec 10, 2007 6.100 6.300 6.050 6.050 6,926 +0.05(+0.83%)
Dec 07, 2007 5.700 6.010 5.700 6.000 10,485 +0.28(+4.90%)
Dec 06, 2007 5.980 6.050 5.710 5.720 1,312 -0.26(-4.35%)
Dec 05, 2007 6.060 6.060 5.980 5.980 300 +0.03(+0.50%)
Dec 04, 2007 5.950 5.950 5.950 5.950 0 +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.