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

Aehr Test Systems (NQ: AEHR )

10.79 -0.36 (-3.23%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 1.260 1.280 1.220 1.220 25,301 -0.02(-1.61%)
Mar 30, 2009 1.280 1.280 1.200 1.240 40,746 -0.13(-9.49%)
Mar 26, 2009 1.200 1.370 1.170 1.370 94,992 +0.24(+21.24%)
Mar 25, 2009 1.100 1.150 1.070 1.130 72,658 +0.06(+5.61%)
Mar 24, 2009 1.020 1.070 1.000 1.070 27,789 +0.05(+4.90%)
Mar 23, 2009 1.010 1.030 0.9994 1.020 16,000 +0.07(+7.37%)
Mar 20, 2009 1.050 1.050 0.9500 0.9500 23,793 -0.05(-5.00%)
Mar 19, 2009 1.030 1.050 0.9000 1.000 53,901 +0.05(+5.26%)
Mar 18, 2009 1.130 1.130 0.9200 0.9500 56,432 +0.01(+1.06%)
Mar 17, 2009 0.9500 0.9500 0.9100 0.9400 12,124 -0.01(-1.05%)
Mar 16, 2009 1.070 1.070 0.9201 0.9500 63,768 -0.05(-5.00%)
Mar 13, 2009 1.080 1.100 1.000 1.000 72,322 -0.01(-0.98%)
Mar 12, 2009 1.080 1.080 0.9800 1.010 89,765 +0.01(+0.99%)
Mar 11, 2009 0.9700 1.180 0.9678 1.000 475,126 +0.10(+11.36%)
Mar 10, 2009 0.8100 0.8980 0.8000 0.8980 26,183 +0.08(+9.51%)
Mar 09, 2009 0.8900 0.8900 0.8200 0.8200 19,392 -0.06(-6.82%)
Mar 06, 2009 0.8600 0.9199 0.8600 0.8800 2,600 +0.05(+6.02%)
Mar 05, 2009 0.8800 0.8800 0.8000 0.8300 23,269 +0.00(+0.00%)
Mar 04, 2009 0.8400 0.8600 0.8200 0.8300 60,141 -0.07(-7.57%)
Mar 02, 2009 1.070 1.070 0.8600 0.8980 173,729 -0.17(-16.07%)
Feb 27, 2009 1.084 1.110 1.070 1.070 7,037 -0.06(-5.31%)
Feb 26, 2009 1.170 1.180 1.080 1.130 27,400 +0.03(+2.73%)
Feb 25, 2009 1.180 1.210 1.100 1.100 3,663 +0.02(+1.85%)
Feb 24, 2009 1.210 1.210 1.080 1.080 24,900 -0.06(-5.26%)
Feb 23, 2009 1.230 1.300 1.140 1.140 15,097 -0.06(-5.32%)
Feb 20, 2009 1.170 1.290 1.143 1.204 6,532 +0.02(+2.03%)
Feb 19, 2009 1.180 1.260 1.170 1.180 5,562 +0.00(+0.00%)
Feb 18, 2009 1.200 1.200 1.170 1.180 6,567 +0.02(+1.72%)
Feb 17, 2009 1.180 1.380 1.150 1.160 36,322 -0.02(-1.69%)
Feb 13, 2009 1.250 1.250 1.180 1.180 25,898 -0.04(-3.28%)
Feb 12, 2009 1.250 1.300 1.220 1.220 46,510 -0.07(-5.43%)
Feb 11, 2009 1.390 1.440 1.290 1.290 9,141 -0.03(-2.27%)
Feb 10, 2009 1.394 1.405 1.320 1.320 15,807 -0.07(-5.04%)
Feb 09, 2009 1.390 1.470 1.350 1.390 16,800 -0.00(-0.14%)
Feb 06, 2009 1.310 1.450 1.310 1.392 55,240 +0.04(+3.11%)
Feb 05, 2009 1.350 1.400 1.320 1.350 32,185 -0.03(-2.17%)
Feb 04, 2009 1.445 1.450 1.380 1.380 55,897 -0.05(-3.50%)
Feb 03, 2009 1.450 1.450 1.430 1.430 23,568 +0.00(+0.00%)
Feb 02, 2009 1.470 1.500 1.380 1.430 31,850 -0.03(-2.05%)
Jan 30, 2009 1.471 1.489 1.460 1.460 9,154 -0.01(-0.68%)
Jan 29, 2009 1.490 1.500 1.470 1.470 10,936 -0.03(-2.00%)
Jan 28, 2009 1.670 1.674 1.470 1.500 74,311 -0.05(-3.23%)
Jan 27, 2009 1.600 1.600 1.550 1.550 10,435 -0.04(-2.52%)
Jan 26, 2009 1.690 1.690 1.580 1.590 14,075 -0.03(-1.85%)
Jan 23, 2009 1.639 1.639 1.565 1.620 16,612 +0.04(+2.53%)
Jan 22, 2009 1.640 1.640 1.570 1.580 30,750 -0.06(-3.66%)
Jan 21, 2009 1.700 1.700 1.600 1.640 19,102 +0.05(+3.14%)
Jan 20, 2009 1.890 1.890 1.580 1.590 59,233 -0.21(-11.67%)
Jan 16, 2009 1.950 1.950 1.800 1.800 48,230 -0.13(-6.74%)
Jan 15, 2009 2.050 2.050 1.920 1.930 36,017 -0.13(-6.31%)
Jan 14, 2009 2.080 2.100 2.060 2.060 11,306 -0.02(-0.96%)
Jan 13, 2009 2.100 2.200 2.080 2.080 8,684 -0.04(-1.89%)
Jan 12, 2009 2.270 2.270 2.110 2.120 29,089 -0.07(-3.20%)
Jan 09, 2009 2.200 2.300 2.140 2.190 20,313 -0.06(-2.67%)
Jan 08, 2009 2.150 2.290 2.130 2.250 15,527 +0.14(+6.64%)
Jan 07, 2009 2.490 2.490 1.910 2.110 175,429 -0.57(-21.27%)
Jan 06, 2009 2.700 2.880 2.650 2.680 41,688 +0.01(+0.37%)
Jan 05, 2009 2.430 2.700 2.400 2.670 59,422 +0.27(+11.25%)
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.