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 (%)
Sep 30, 2015 2.210 2.570 2.210 2.550 12,616 +0.31(+13.84%)
Sep 29, 2015 2.290 2.350 2.240 2.240 38,157 +0.02(+0.90%)
Sep 28, 2015 2.500 2.500 2.140 2.220 68,088 -0.24(-9.75%)
Sep 25, 2015 2.400 2.590 2.270 2.460 51,704 +0.21(+9.33%)
Sep 24, 2015 2.300 2.360 2.250 2.250 35,215 +0.00(+0.00%)
Sep 23, 2015 2.410 2.410 2.240 2.250 16,232 +0.10(+4.65%)
Sep 22, 2015 2.300 2.300 2.115 2.150 27,254 +0.01(+0.47%)
Sep 21, 2015 2.220 2.390 2.140 2.140 5,931 -0.01(-0.47%)
Sep 18, 2015 2.300 2.300 2.150 2.150 6,156 -0.04(-1.83%)
Sep 17, 2015 2.300 2.300 2.186 2.190 15,055 -0.16(-6.81%)
Sep 16, 2015 2.275 2.400 2.261 2.350 8,930 +0.06(+2.62%)
Sep 15, 2015 2.250 2.290 2.250 2.290 1,180 +0.00(+0.00%)
Sep 14, 2015 2.227 2.290 2.227 2.290 511 +0.02(+0.88%)
Sep 11, 2015 2.200 2.270 2.081 2.270 15,500 +0.04(+1.79%)
Sep 10, 2015 2.300 2.300 2.230 2.230 2,540 -0.07(-3.04%)
Sep 09, 2015 2.281 2.300 2.281 2.300 514 +0.00(+0.00%)
Sep 08, 2015 2.300 2.300 2.300 2.300 844 +0.04(+1.77%)
Sep 04, 2015 2.260 2.260 2.260 2.260 900 +0.01(+0.44%)
Sep 03, 2015 2.290 2.290 2.210 2.250 3,972 +0.03(+1.35%)
Sep 02, 2015 2.300 2.300 2.210 2.220 4,888 -0.07(-3.06%)
Sep 01, 2015 2.300 2.380 2.250 2.290 29,245 -0.02(-0.87%)
Aug 31, 2015 2.400 2.400 2.260 2.310 4,499 +0.04(+1.77%)
Aug 28, 2015 2.260 2.407 2.260 2.270 2,060 +0.02(+0.89%)
Aug 27, 2015 2.250 2.260 2.250 2.250 1,976 +0.02(+0.90%)
Aug 26, 2015 2.220 2.250 2.210 2.230 3,452 -0.02(-0.89%)
Aug 25, 2015 2.110 2.290 2.110 2.250 11,342 +0.19(+9.22%)
Aug 24, 2015 2.150 2.235 2.020 2.060 31,453 -0.10(-4.63%)
Aug 21, 2015 2.190 2.230 2.110 2.160 8,737 +0.02(+0.93%)
Aug 20, 2015 2.136 2.140 2.125 2.140 3,718 -0.10(-4.46%)
Aug 19, 2015 2.240 2.240 2.180 2.240 1,672 +0.00(+0.00%)
Aug 18, 2015 2.240 2.240 2.240 2.240 112 +0.08(+3.70%)
Aug 17, 2015 2.210 2.250 2.110 2.160 13,557 -0.09(-4.00%)
Aug 14, 2015 2.210 2.250 2.210 2.250 3,644 +0.04(+1.81%)
Aug 13, 2015 2.120 2.280 2.120 2.210 16,156 -0.03(-1.34%)
Aug 12, 2015 2.130 2.280 2.130 2.240 9,000 +0.00(+0.00%)
Aug 11, 2015 2.150 2.250 2.070 2.240 32,289 -0.01(-0.44%)
Aug 10, 2015 2.230 2.250 2.200 2.250 15,599 +0.03(+1.35%)
Aug 07, 2015 2.050 2.240 2.050 2.220 5,561 +0.16(+7.77%)
Aug 06, 2015 2.190 2.190 2.060 2.060 6,818 -0.14(-6.36%)
Aug 05, 2015 2.260 2.260 2.127 2.200 3,700 -0.05(-2.22%)
Aug 04, 2015 2.250 2.270 2.130 2.250 6,820 +0.09(+4.17%)
Aug 03, 2015 2.169 2.169 2.160 2.160 775 -0.08(-3.57%)
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%)
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.