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 27, 2004 5.251 5.251 4.560 4.560 13,400 -0.69(-13.14%)
Feb 26, 2004 5.325 5.560 5.200 5.250 8,000 -0.11(-2.05%)
Feb 25, 2004 5.225 5.370 5.225 5.360 5,700 -0.02(-0.39%)
Feb 24, 2004 5.270 5.381 5.250 5.381 600 +0.13(+2.50%)
Feb 23, 2004 5.250 5.250 5.250 5.250 900 +0.05(+0.96%)
Feb 20, 2004 5.750 5.760 5.200 5.200 4,400 -0.60(-10.34%)
Feb 19, 2004 5.750 5.800 5.750 5.800 5,200 +0.00(+0.00%)
Feb 18, 2004 5.800 5.800 5.800 5.800 600 -0.06(-1.02%)
Feb 17, 2004 5.850 5.860 5.850 5.860 900 +0.05(+0.86%)
Feb 13, 2004 5.810 5.810 5.810 5.810 1,000 -0.03(-0.53%)
Feb 12, 2004 5.870 5.870 5.811 5.841 1,100 -0.05(-0.83%)
Feb 11, 2004 5.870 5.890 5.870 5.890 1,100 -0.01(-0.17%)
Feb 10, 2004 5.990 5.990 5.790 5.900 2,500 -0.28(-4.53%)
Feb 09, 2004 6.180 6.180 6.180 6.180 100 -0.10(-1.59%)
Feb 06, 2004 6.600 6.600 6.280 6.280 7,400 -0.14(-2.18%)
Feb 05, 2004 6.130 6.500 6.100 6.420 32,300 +0.31(+5.07%)
Feb 04, 2004 5.990 6.130 5.800 6.110 26,300 +0.11(+1.83%)
Feb 03, 2004 5.820 6.030 5.781 6.000 27,100 +0.28(+4.90%)
Feb 02, 2004 5.900 5.950 5.470 5.720 51,400 -0.20(-3.38%)
Jan 30, 2004 6.080 6.140 5.790 5.920 86,700 -0.13(-2.15%)
Jan 29, 2004 5.500 6.130 5.500 6.050 31,600 +0.45(+8.04%)
Jan 28, 2004 5.360 6.080 5.360 5.600 40,700 +0.16(+2.94%)
Jan 27, 2004 6.150 6.150 5.430 5.440 69,700 -0.74(-11.97%)
Jan 26, 2004 5.350 6.910 5.000 6.180 126,000 +0.53(+9.40%)
Jan 23, 2004 5.120 5.649 5.000 5.649 20,200 +0.35(+6.58%)
Jan 22, 2004 5.270 5.300 5.000 5.300 19,500 +0.06(+1.15%)
Jan 21, 2004 5.100 5.240 5.000 5.240 15,400 +0.09(+1.77%)
Jan 20, 2004 5.170 5.260 5.000 5.149 13,300 +0.06(+1.16%)
Jan 16, 2004 5.350 5.569 5.010 5.090 58,400 -0.36(-6.61%)
Jan 15, 2004 4.620 6.270 4.620 5.450 30,287 +0.75(+15.96%)
Jan 14, 2004 4.000 4.700 4.000 4.700 20,700 +0.58(+14.11%)
Jan 13, 2004 4.000 4.230 3.970 4.119 11,934 +0.22(+5.62%)
Jan 12, 2004 3.250 4.020 3.250 3.900 29,350 +0.68(+21.12%)
Jan 09, 2004 3.280 3.400 3.220 3.220 13,020 -0.07(-2.13%)
Jan 08, 2004 3.290 3.330 3.160 3.290 33,950 +0.14(+4.44%)
Jan 07, 2004 3.249 3.290 3.080 3.150 28,070 -0.06(-1.87%)
Jan 06, 2004 3.120 3.210 3.090 3.210 18,800 -0.02(-0.62%)
Jan 05, 2004 3.100 3.240 3.050 3.230 1,400 +0.11(+3.53%)
Jan 02, 2004 3.090 3.210 3.040 3.120 19,700 +0.02(+0.65%)
Dec 31, 2003 3.430 3.430 3.050 3.100 18,900 -0.29(-8.55%)
Dec 30, 2003 3.690 3.690 3.390 3.390 5,704 -0.20(-5.57%)
Dec 29, 2003 3.300 3.660 3.300 3.590 4,344 +0.36(+11.15%)
Dec 26, 2003 3.210 3.230 3.210 3.230 200 +0.08(+2.54%)
Dec 24, 2003 3.200 3.300 3.080 3.150 8,300 -0.04(-1.25%)
Dec 23, 2003 3.370 3.370 3.070 3.190 12,600 -0.25(-7.27%)
Dec 22, 2003 3.600 3.609 3.440 3.440 7,050 -0.07(-1.99%)
Dec 19, 2003 3.550 3.550 3.510 3.510 4,600 -0.09(-2.50%)
Dec 18, 2003 3.600 3.700 3.600 3.600 5,100 -0.02(-0.55%)
Dec 17, 2003 3.610 3.620 3.610 3.620 300 -0.03(-0.82%)
Dec 16, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 15, 2003 3.570 3.650 3.570 3.650 1,700 -0.03(-0.82%)
Dec 12, 2003 3.800 3.800 3.570 3.680 2,700 -0.13(-3.41%)
Dec 11, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Dec 10, 2003 3.940 3.941 3.810 3.810 4,000 -0.00(-0.03%)
Dec 09, 2003 3.811 3.811 3.811 3.811 0 +0.00(+0.00%)
Dec 08, 2003 3.811 3.811 3.811 3.811 100 -0.14(-3.52%)
Dec 05, 2003 3.980 3.980 3.980 3.950 0 -0.03(-0.75%)
Dec 04, 2003 3.980 3.980 3.980 3.980 1,600 +0.21(+5.57%)
Dec 03, 2003 3.780 3.780 3.770 3.770 1,900 -0.01(-0.29%)
Dec 02, 2003 3.900 3.970 3.781 3.781 1,200 -0.10(-2.55%)
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.