Skip to main content

Aehr Test Systems (NQ: AEHR )

12.71 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 12.37 12.93 12.28 12.71 795,263 +0.45(+3.63%)
Oct 04, 2024 12.50 12.52 12.11 12.26 550,202 +0.07(+0.57%)
Oct 03, 2024 12.20 12.42 11.95 12.19 750,455 -0.11(-0.89%)
Oct 02, 2024 12.44 12.75 12.14 12.30 630,343 +0.04(+0.33%)
Oct 01, 2024 12.85 12.86 12.16 12.26 730,181 -0.59(-4.59%)
Sep 30, 2024 12.98 13.55 12.78 12.85 657,039 -0.38(-2.87%)
Sep 27, 2024 13.34 13.57 12.96 13.23 694,327 +0.10(+0.76%)
Sep 26, 2024 12.51 13.28 12.32 13.13 907,930 +1.11(+9.23%)
Sep 25, 2024 12.25 12.39 11.97 12.02 618,362 -0.29(-2.40%)
Sep 24, 2024 12.40 12.78 12.20 12.31 545,113 +0.05(+0.45%)
Sep 23, 2024 12.32 12.40 12.06 12.26 529,881 -0.05(-0.41%)
Sep 20, 2024 12.81 12.90 12.15 12.31 821,543 -0.67(-5.16%)
Sep 19, 2024 12.69 13.23 12.18 12.98 1,046,219 +0.88(+7.27%)
Sep 18, 2024 12.61 12.92 11.82 12.10 1,168,429 -0.37(-2.97%)
Sep 17, 2024 12.67 12.85 12.37 12.47 620,198 +0.01(+0.08%)
Sep 16, 2024 12.86 12.86 12.12 12.46 950,560 -0.48(-3.71%)
Sep 13, 2024 12.97 13.25 12.85 12.94 684,907 +0.19(+1.49%)
Sep 12, 2024 12.90 13.10 12.43 12.75 854,194 -0.23(-1.77%)
Sep 11, 2024 13.22 13.66 12.88 12.98 992,180 -0.26(-1.96%)
Sep 10, 2024 13.35 13.53 13.12 13.24 429,126 -0.04(-0.30%)
Sep 09, 2024 13.59 13.97 13.27 13.28 585,683 -0.24(-1.78%)
Sep 06, 2024 14.00 14.07 13.40 13.52 695,367 -0.48(-3.43%)
Sep 05, 2024 13.86 14.80 13.75 14.00 1,251,708 +0.89(+6.79%)
Sep 04, 2024 13.34 13.82 12.96 13.11 755,011 -0.40(-2.96%)
Sep 03, 2024 14.81 14.95 13.33 13.51 1,125,609 -1.70(-11.18%)
Aug 30, 2024 15.22 15.69 14.90 15.21 686,054 +0.26(+1.74%)
Aug 29, 2024 14.68 15.44 14.46 14.95 765,187 +0.53(+3.68%)
Aug 28, 2024 14.58 14.61 14.11 14.42 580,416 -0.32(-2.17%)
Aug 27, 2024 14.77 14.94 14.25 14.74 628,051 -0.17(-1.14%)
Aug 26, 2024 14.68 15.43 14.27 14.91 1,023,212 +0.32(+2.19%)
Aug 23, 2024 13.68 14.60 13.62 14.59 823,833 +1.13(+8.44%)
Aug 22, 2024 14.53 14.65 13.30 13.46 987,870 -1.02(-7.01%)
Aug 21, 2024 14.34 14.66 14.14 14.47 505,295 +0.33(+2.33%)
Aug 20, 2024 14.34 14.56 14.09 14.14 610,451 -0.16(-1.12%)
Aug 19, 2024 14.65 14.68 14.01 14.30 658,148 -0.38(-2.59%)
Aug 16, 2024 14.60 14.88 14.33 14.68 666,653 -0.06(-0.41%)
Aug 15, 2024 14.13 14.99 13.65 14.74 994,986 +1.18(+8.70%)
Aug 14, 2024 13.90 13.91 13.20 13.56 826,400 -0.20(-1.45%)
Aug 13, 2024 13.34 13.87 13.20 13.76 642,183 +0.61(+4.64%)
Aug 12, 2024 13.25 13.30 12.85 13.15 589,042 -0.14(-1.05%)
Aug 09, 2024 13.81 13.97 13.29 13.29 625,716 -0.64(-4.59%)
Aug 08, 2024 13.30 13.94 13.27 13.93 834,545 +0.89(+6.83%)
Aug 07, 2024 14.25 14.87 13.04 13.04 1,072,692 -0.94(-6.72%)
Aug 06, 2024 15.27 15.30 13.94 13.98 1,499,583 -1.03(-6.86%)
Aug 05, 2024 13.55 15.11 13.26 15.01 1,373,616 +0.62(+4.31%)
Aug 02, 2024 15.50 15.87 14.20 14.39 2,108,018 -2.16(-13.05%)
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.