Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.130 6.300 6.000 6.230 60,781 -0.02(-0.32%)
Mar 29, 2007 6.300 6.300 6.010 6.250 67,403 -0.05(-0.79%)
Mar 28, 2007 7.000 7.000 5.950 6.300 141,726 -0.84(-11.76%)
Mar 27, 2007 7.500 7.500 6.960 7.140 22,023 -0.01(-0.14%)
Mar 26, 2007 6.900 7.150 6.750 7.150 13,556 +0.26(+3.77%)
Mar 23, 2007 7.035 7.050 6.890 6.890 4,700 -0.26(-3.58%)
Mar 22, 2007 7.150 7.200 6.870 7.146 23,135 +0.10(+1.36%)
Mar 21, 2007 6.440 7.050 6.440 7.050 13,926 +0.57(+8.80%)
Mar 20, 2007 6.650 6.750 6.380 6.480 9,858 -0.25(-3.71%)
Mar 19, 2007 6.520 6.750 6.350 6.730 16,201 +0.39(+6.15%)
Mar 16, 2007 6.200 6.350 6.200 6.340 3,200 +0.14(+2.26%)
Mar 15, 2007 6.230 6.460 6.200 6.200 4,089 +0.00(+0.00%)
Mar 14, 2007 6.280 6.280 6.200 6.200 2,300 +0.05(+0.81%)
Mar 13, 2007 6.200 6.280 6.150 6.150 8,929 -0.05(-0.81%)
Mar 12, 2007 6.200 6.520 6.150 6.200 24,655 +0.02(+0.32%)
Mar 09, 2007 6.180 6.250 6.180 6.180 9,700 -0.02(-0.32%)
Mar 08, 2007 6.110 6.360 6.110 6.200 19,610 -0.03(-0.48%)
Mar 07, 2007 5.870 6.320 5.870 6.230 25,104 +0.24(+4.01%)
Mar 06, 2007 5.780 5.990 5.780 5.990 20,122 +0.14(+2.39%)
Mar 05, 2007 6.050 6.070 5.750 5.850 5,924 -0.35(-5.65%)
Mar 02, 2007 5.800 6.490 5.800 6.200 18,150 +0.04(+0.65%)
Mar 01, 2007 5.900 6.240 5.710 6.160 31,713 +0.25(+4.23%)
Feb 28, 2007 5.600 6.070 5.520 5.910 35,917 +0.35(+6.29%)
Feb 27, 2007 6.050 6.050 5.350 5.560 13,456 -0.59(-9.59%)
Feb 26, 2007 6.130 6.180 5.820 6.150 10,850 +0.02(+0.29%)
Feb 23, 2007 6.132 6.132 6.132 6.132 200 +0.00(+0.00%)
Feb 22, 2007 6.190 6.300 6.070 6.132 10,410 +0.00(+0.04%)
Feb 21, 2007 6.170 6.200 5.920 6.130 14,402 +0.01(+0.16%)
Feb 20, 2007 5.890 6.250 5.770 6.120 59,472 +0.24(+4.08%)
Feb 16, 2007 5.680 5.940 5.630 5.880 6,662 +0.04(+0.68%)
Feb 15, 2007 5.750 5.890 5.750 5.840 22,669 +0.11(+1.92%)
Feb 14, 2007 5.750 5.780 5.660 5.730 2,900 -0.06(-1.04%)
Feb 13, 2007 5.830 5.830 5.650 5.790 9,075 +0.08(+1.40%)
Feb 12, 2007 5.580 5.780 5.520 5.710 10,649 +0.09(+1.60%)
Feb 09, 2007 5.800 5.800 5.500 5.620 19,531 -0.21(-3.60%)
Feb 08, 2007 5.770 5.850 5.750 5.830 8,531 +0.06(+1.04%)
Feb 07, 2007 5.900 5.900 5.720 5.770 7,035 -0.03(-0.52%)
Feb 06, 2007 5.750 5.810 5.730 5.800 11,100 +0.06(+1.05%)
Feb 05, 2007 5.720 5.800 5.670 5.740 3,175 +0.02(+0.35%)
Feb 02, 2007 5.760 5.900 5.700 5.720 6,770 -0.05(-0.87%)
Feb 01, 2007 5.890 5.900 5.760 5.770 8,085 -0.10(-1.70%)
Jan 31, 2007 5.910 5.930 5.730 5.870 14,750 +0.01(+0.17%)
Jan 30, 2007 5.780 5.860 5.580 5.860 6,330 +0.14(+2.45%)
Jan 29, 2007 5.900 5.950 5.650 5.720 8,210 -0.14(-2.39%)
Jan 26, 2007 5.750 5.870 5.750 5.860 11,175 -0.04(-0.68%)
Jan 25, 2007 5.820 5.950 5.820 5.900 3,737 +0.00(+0.00%)
Jan 24, 2007 5.680 5.900 5.660 5.900 20,709 +0.23(+4.06%)
Jan 23, 2007 5.950 5.970 5.630 5.670 37,217 -0.27(-4.55%)
Jan 22, 2007 6.200 6.200 5.800 5.940 22,668 -0.13(-2.14%)
Jan 19, 2007 6.040 6.160 5.940 6.070 10,965 +0.08(+1.34%)
Jan 18, 2007 6.200 6.200 5.950 5.990 17,312 -0.16(-2.60%)
Jan 17, 2007 5.700 6.500 5.600 6.150 57,143 +0.53(+9.43%)
Jan 16, 2007 5.510 5.790 5.500 5.620 66,641 +0.07(+1.26%)
Jan 12, 2007 5.690 5.770 5.450 5.550 37,437 -0.20(-3.48%)
Jan 11, 2007 5.530 5.810 5.520 5.750 26,357 -0.03(-0.52%)
Jan 10, 2007 5.980 6.210 5.750 5.780 40,687 -0.15(-2.53%)
Jan 09, 2007 5.800 5.980 5.650 5.930 42,320 +0.13(+2.24%)
Jan 08, 2007 5.450 5.890 5.370 5.800 110,208 +0.41(+7.61%)
Jan 05, 2007 5.480 5.562 5.070 5.390 183,338 +0.04(+0.75%)
Jan 04, 2007 5.200 5.470 5.180 5.350 97,245 +0.15(+2.88%)
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.