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 -0.12 (-1.02%)
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 (%)
Dec 31, 2018 1.430 1.540 1.370 1.410 105,700 -0.03(-2.08%)
Dec 28, 2018 1.440 1.550 1.440 1.440 66,900 +0.03(+2.13%)
Dec 27, 2018 1.460 1.550 1.410 1.410 63,019 -0.07(-4.73%)
Dec 26, 2018 1.460 1.550 1.390 1.480 103,141 +0.04(+2.78%)
Dec 24, 2018 1.360 1.480 1.360 1.440 70,300 +0.07(+5.11%)
Dec 21, 2018 1.420 1.420 1.300 1.370 77,500 -0.03(-2.14%)
Dec 20, 2018 1.400 1.450 1.350 1.400 99,974 -0.04(-2.78%)
Dec 19, 2018 1.510 1.520 1.360 1.440 48,697 -0.08(-5.26%)
Dec 18, 2018 1.560 1.570 1.460 1.520 72,129 -0.05(-3.34%)
Dec 17, 2018 1.620 1.670 1.500 1.573 39,726 -0.06(-3.53%)
Dec 14, 2018 1.680 1.740 1.570 1.630 50,500 -0.06(-3.55%)
Dec 13, 2018 1.720 1.720 1.646 1.690 34,947 -0.02(-1.17%)
Dec 12, 2018 1.730 1.750 1.660 1.710 54,032 -0.02(-1.16%)
Dec 11, 2018 1.810 1.810 1.730 1.730 20,215 -0.07(-3.89%)
Dec 10, 2018 1.810 1.890 1.780 1.800 23,202 +0.01(+0.56%)
Dec 07, 2018 1.780 1.840 1.750 1.790 47,500 +0.03(+1.70%)
Dec 06, 2018 1.840 1.890 1.760 1.760 36,625 -0.13(-6.88%)
Dec 04, 2018 1.880 1.890 1.860 1.890 20,300 -0.01(-0.53%)
Dec 03, 2018 1.940 1.950 1.880 1.900 38,337 +0.02(+1.06%)
Nov 30, 2018 1.930 1.930 1.870 1.880 36,000 -0.05(-2.59%)
Nov 29, 2018 1.940 1.940 1.870 1.930 62,782 -0.01(-0.52%)
Nov 28, 2018 1.950 1.960 1.860 1.940 31,443 +0.00(+0.00%)
Nov 27, 2018 1.970 1.990 1.920 1.940 11,982 -0.05(-2.51%)
Nov 26, 2018 1.990 1.990 1.920 1.990 34,256 +0.00(+0.00%)
Nov 23, 2018 1.980 2.000 1.950 1.990 19,400 +0.02(+1.02%)
Nov 21, 2018 1.970 1.970 1.970 0 +0.02(+1.03%)
Nov 20, 2018 1.910 1.970 1.901 1.950 33,047 +0.00(+0.00%)
Nov 19, 2018 1.920 1.960 1.910 1.950 22,885 +0.04(+2.09%)
Nov 16, 2018 2.010 2.010 1.910 1.910 151,300 -0.09(-4.50%)
Nov 15, 2018 1.900 2.030 1.890 2.000 59,463 +0.14(+7.53%)
Nov 14, 2018 1.890 1.900 1.850 1.860 38,999 -0.01(-0.53%)
Nov 13, 2018 1.930 1.981 1.850 1.870 28,748 -0.06(-3.11%)
Nov 12, 2018 1.980 1.980 1.930 1.930 32,182 -0.04(-2.03%)
Nov 09, 2018 2.040 2.040 1.940 1.970 23,300 -0.04(-1.99%)
Nov 08, 2018 2.060 2.070 2.010 2.010 38,557 -0.09(-4.29%)
Nov 07, 2018 2.000 2.130 1.980 2.100 142,814 +0.11(+5.53%)
Nov 06, 2018 2.030 2.030 1.990 1.990 13,002 -0.01(-0.50%)
Nov 05, 2018 1.990 2.030 1.990 2.000 16,717 +0.02(+1.01%)
Nov 02, 2018 2.000 2.020 1.980 1.980 27,800 -0.02(-1.00%)
Nov 01, 2018 1.900 2.000 1.890 2.000 57,763 +0.08(+4.17%)
Oct 31, 2018 1.900 1.940 1.900 1.920 34,267 +0.05(+2.67%)
Oct 30, 2018 1.830 1.870 1.808 1.870 45,525 +0.00(+0.00%)
Oct 29, 2018 1.960 1.960 1.860 1.870 33,049 -0.09(-4.59%)
Oct 26, 2018 1.970 1.990 1.930 1.960 71,800 +0.00(+0.00%)
Oct 25, 2018 1.990 2.010 1.950 1.960 29,046 -0.01(-0.51%)
Oct 24, 2018 2.030 2.030 1.915 1.970 30,429 -0.06(-2.96%)
Oct 23, 2018 2.000 2.040 1.930 2.030 33,160 +0.01(+0.50%)
Oct 22, 2018 2.040 2.048 1.960 2.020 16,703 -0.02(-0.98%)
Oct 19, 2018 2.120 2.150 1.950 2.040 44,800 -0.06(-2.86%)
Oct 18, 2018 2.200 2.200 2.080 2.100 85,117 -0.10(-4.55%)
Oct 17, 2018 2.200 2.200 2.160 2.200 20,510 +0.00(+0.00%)
Oct 16, 2018 2.150 2.220 2.140 2.200 76,377 +0.07(+3.29%)
Oct 15, 2018 2.140 2.170 2.100 2.130 105,814 +0.04(+1.91%)
Oct 12, 2018 1.910 2.090 1.910 2.090 130,700 +0.23(+12.37%)
Oct 11, 2018 1.850 1.915 1.850 1.860 60,951 -0.01(-0.53%)
Oct 10, 2018 1.800 1.990 1.800 1.870 159,790 +0.02(+1.08%)
Oct 09, 2018 1.970 1.970 1.850 1.850 39,444 -0.11(-5.61%)
Oct 08, 2018 1.980 1.990 1.900 1.960 76,662 +0.01(+0.51%)
Oct 05, 2018 1.950 1.990 1.880 1.950 69,600 +0.01(+0.52%)
Oct 04, 2018 2.000 2.090 1.930 1.940 169,670 -0.05(-2.51%)
Oct 03, 2018 2.170 2.170 1.940 1.990 228,295 -0.16(-7.44%)
Oct 02, 2018 2.290 2.300 2.110 2.150 106,718 -0.08(-3.59%)
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.