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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 2.290 2.290 2.060 2.240 20,315 +0.03(+1.36%)
Jul 30, 2015 2.110 2.320 2.110 2.210 11,007 +0.13(+6.24%)
Jul 29, 2015 2.190 2.300 2.060 2.080 9,477 -0.12(-5.45%)
Jul 28, 2015 2.180 2.410 2.165 2.200 38,986 +0.01(+0.46%)
Jul 27, 2015 2.050 2.200 2.030 2.190 21,448 +0.14(+6.83%)
Jul 24, 2015 1.950 2.050 1.950 2.050 16,639 +0.04(+1.99%)
Jul 23, 2015 2.040 2.050 1.960 2.010 20,666 +0.01(+0.40%)
Jul 22, 2015 2.014 2.050 1.992 2.002 11,855 -0.01(-0.40%)
Jul 21, 2015 2.050 2.150 2.000 2.010 27,749 -0.03(-1.47%)
Jul 20, 2015 2.020 2.080 1.970 2.040 12,078 +0.02(+0.99%)
Jul 17, 2015 2.050 2.140 1.980 2.020 25,744 -0.05(-2.40%)
Jul 16, 2015 2.091 2.189 2.050 2.070 12,241 -0.07(-3.29%)
Jul 15, 2015 2.150 2.249 2.050 2.140 17,689 -0.00(-0.00%)
Jul 14, 2015 2.120 2.140 2.101 2.140 3,630 +0.03(+1.43%)
Jul 13, 2015 2.146 2.174 2.100 2.110 6,407 +0.01(+0.55%)
Jul 10, 2015 2.090 2.107 2.060 2.098 8,580 +0.03(+1.30%)
Jul 09, 2015 2.040 2.210 2.040 2.071 6,472 -0.01(-0.41%)
Jul 08, 2015 2.250 2.250 2.074 2.080 16,676 -0.17(-7.55%)
Jul 07, 2015 2.380 2.380 2.110 2.250 23,160 +0.02(+0.89%)
Jul 06, 2015 2.300 2.300 2.110 2.230 16,320 -0.03(-1.33%)
Jul 02, 2015 2.350 2.260 2.260 2.260 10,200 -0.09(-3.83%)
Jul 01, 2015 2.300 2.380 2.280 2.350 15,158 +0.07(+3.07%)
Jun 30, 2015 2.030 2.370 2.000 2.280 34,898 +0.25(+12.32%)
Jun 29, 2015 2.100 2.100 2.000 2.030 9,431 -0.03(-1.46%)
Jun 26, 2015 2.090 2.110 2.010 2.060 26,560 +0.01(+0.49%)
Jun 25, 2015 2.090 2.100 2.050 2.050 43,803 -0.01(-0.49%)
Jun 24, 2015 2.160 2.160 2.032 2.060 14,885 -0.10(-4.63%)
Jun 23, 2015 2.180 2.180 2.160 2.160 502 -0.01(-0.46%)
Jun 19, 2015 2.210 2.170 2.170 2.170 87 -0.03(-1.41%)
Jun 18, 2015 2.201 2.201 2.201 2.201 327 -0.04(-1.74%)
Jun 17, 2015 2.230 2.240 2.230 2.240 971 +0.07(+3.23%)
Jun 16, 2015 2.210 2.240 2.160 2.170 18,562 +0.00(+0.00%)
Jun 15, 2015 2.210 2.250 2.170 2.170 9,083 +0.00(+0.00%)
Jun 12, 2015 2.190 2.220 2.170 2.170 1,202 -0.04(-1.81%)
Jun 11, 2015 2.215 2.240 2.170 2.210 7,710 +0.02(+0.91%)
Jun 10, 2015 2.350 2.380 2.160 2.190 18,238 -0.09(-3.95%)
Jun 09, 2015 2.421 2.421 2.230 2.280 10,344 -0.14(-5.87%)
Jun 08, 2015 2.422 2.422 2.422 2.422 124 -0.07(-2.71%)
Jun 05, 2015 2.476 2.490 2.350 2.490 8,498 +0.10(+4.18%)
Jun 04, 2015 2.421 2.432 2.390 2.390 8,850 -0.03(-1.24%)
Jun 03, 2015 2.400 2.420 2.400 2.420 5,628 +0.06(+2.54%)
Jun 02, 2015 2.360 2.370 2.360 2.360 1,250 -0.04(-1.67%)
Jun 01, 2015 2.340 2.400 2.300 2.400 10,244 +0.00(+0.00%)
May 29, 2015 2.390 2.450 2.270 2.400 34,345 +0.06(+2.56%)
May 28, 2015 2.330 2.470 2.330 2.340 8,300 +0.09(+4.00%)
May 27, 2015 2.400 2.420 2.240 2.250 15,463 +0.05(+2.27%)
May 26, 2015 2.200 2.321 2.200 2.200 550 -0.05(-2.22%)
May 22, 2015 2.280 2.250 2.250 2.250 11,700 -0.03(-1.32%)
May 21, 2015 2.260 2.280 2.260 2.280 283 +0.02(+0.88%)
May 20, 2015 2.300 2.360 2.260 2.260 7,379 +0.05(+2.26%)
May 19, 2015 2.220 2.350 2.210 2.210 7,166 -0.04(-1.78%)
May 18, 2015 2.220 2.250 2.220 2.250 605 +0.02(+0.90%)
May 15, 2015 2.400 2.400 2.200 2.230 71,698 -0.14(-5.91%)
May 14, 2015 2.368 2.420 2.360 2.370 10,500 +0.02(+0.85%)
May 13, 2015 2.380 2.450 2.350 2.350 8,175 -0.06(-2.49%)
May 12, 2015 2.510 2.510 2.400 2.410 31,850 -0.06(-2.47%)
May 11, 2015 2.440 2.580 2.440 2.471 62,171 -0.10(-3.85%)
May 08, 2015 2.519 2.580 2.480 2.570 46,753 +0.07(+2.80%)
May 07, 2015 2.500 2.590 2.470 2.500 29,564 +0.08(+3.31%)
May 06, 2015 2.440 2.560 2.420 2.420 43,884 -0.04(-1.63%)
May 05, 2015 2.680 2.680 2.430 2.460 42,409 -0.18(-6.82%)
May 04, 2015 2.540 2.700 2.431 2.640 86,302 +0.06(+2.33%)
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.