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 (%)
Jun 28, 2019 1.570 1.650 1.570 1.650 19,700 +0.07(+4.43%)
Jun 27, 2019 1.520 1.580 1.518 1.580 5,664 +0.05(+3.46%)
Jun 26, 2019 1.570 1.580 1.500 1.527 21,736 -0.04(-2.73%)
Jun 25, 2019 1.550 1.580 1.520 1.570 2,329 -0.01(-0.63%)
Jun 24, 2019 1.590 1.610 1.510 1.580 24,745 -0.02(-1.25%)
Jun 21, 2019 1.630 1.630 1.560 1.600 13,700 -0.03(-1.84%)
Jun 20, 2019 1.600 1.640 1.540 1.630 14,693 +0.02(+1.20%)
Jun 19, 2019 1.650 1.650 1.607 1.611 5,620 +0.00(+0.04%)
Jun 18, 2019 1.540 1.650 1.540 1.610 30,231 +0.01(+0.63%)
Jun 17, 2019 1.630 1.630 1.550 1.600 21,438 -0.01(-0.62%)
Jun 14, 2019 1.640 1.690 1.600 1.610 32,700 -0.07(-4.17%)
Jun 13, 2019 1.690 1.690 1.650 1.680 2,034 +0.01(+0.60%)
Jun 12, 2019 1.690 1.700 1.610 1.670 4,660 -0.05(-2.91%)
Jun 11, 2019 1.670 1.720 1.600 1.720 6,836 +0.01(+0.58%)
Jun 10, 2019 1.670 1.730 1.640 1.710 49,187 +0.05(+3.01%)
Jun 07, 2019 1.640 1.740 1.640 1.660 37,500 +0.01(+0.61%)
Jun 06, 2019 1.710 1.736 1.630 1.650 74,857 -0.09(-5.17%)
Jun 05, 2019 1.730 1.782 1.680 1.740 43,279 +0.06(+3.57%)
Jun 04, 2019 1.750 1.870 1.680 1.680 75,671 -0.07(-4.00%)
Jun 03, 2019 1.780 1.800 1.680 1.750 21,078 +0.00(+0.00%)
May 31, 2019 1.740 1.780 1.726 1.750 23,800 -0.01(-0.57%)
May 30, 2019 1.720 1.760 1.710 1.760 37,145 +0.05(+2.92%)
May 29, 2019 1.640 1.710 1.600 1.710 89,368 +0.05(+3.01%)
May 28, 2019 1.640 1.680 1.620 1.660 10,714 -0.03(-1.78%)
May 24, 2019 1.590 1.700 1.590 1.690 53,900 +0.06(+3.68%)
May 23, 2019 1.600 1.640 1.550 1.630 31,296 +0.00(+0.00%)
May 22, 2019 1.540 1.630 1.510 1.630 22,440 +0.06(+3.82%)
May 21, 2019 1.560 1.650 1.538 1.570 59,010 +0.02(+1.29%)
May 20, 2019 1.570 1.575 1.500 1.550 16,149 -0.03(-1.90%)
May 17, 2019 1.560 1.600 1.550 1.580 39,500 -0.01(-0.63%)
May 16, 2019 1.560 1.600 1.560 1.590 8,046 +0.03(+1.92%)
May 15, 2019 1.590 1.615 1.520 1.560 34,411 -0.02(-1.27%)
May 14, 2019 1.630 1.640 1.580 1.580 14,796 -0.04(-2.47%)
May 13, 2019 1.670 1.670 1.530 1.620 66,113 -0.06(-3.57%)
May 10, 2019 1.660 1.710 1.640 1.680 87,300 +0.03(+1.82%)
May 09, 2019 1.700 1.720 1.650 1.650 111,471 -0.07(-4.07%)
May 08, 2019 1.710 1.740 1.710 1.720 73,096 +0.02(+1.18%)
May 07, 2019 1.640 1.740 1.640 1.700 188,319 +0.05(+3.03%)
May 06, 2019 1.630 1.720 1.630 1.650 32,146 +0.00(+0.00%)
May 03, 2019 1.650 1.680 1.640 1.650 25,200 +0.02(+1.23%)
May 02, 2019 1.670 1.676 1.620 1.630 23,412 +0.01(+0.62%)
May 01, 2019 1.630 1.730 1.600 1.620 68,956 +0.02(+1.25%)
Apr 30, 2019 1.630 1.690 1.600 1.600 71,373 -0.02(-1.23%)
Apr 29, 2019 1.656 1.656 1.620 1.620 29,391 -0.02(-1.22%)
Apr 26, 2019 1.670 1.670 1.610 1.640 31,100 -0.05(-2.96%)
Apr 25, 2019 1.690 1.690 1.652 1.690 38,502 +0.04(+2.42%)
Apr 24, 2019 1.660 1.675 1.650 1.650 12,757 +0.00(+0.00%)
Apr 23, 2019 1.680 1.690 1.650 1.650 31,903 -0.04(-2.18%)
Apr 22, 2019 1.670 1.720 1.631 1.687 31,253 +0.01(+0.40%)
Apr 18, 2019 1.680 1.721 1.680 1.680 15,200 +0.00(+0.00%)
Apr 17, 2019 1.700 1.730 1.680 1.680 15,998 -0.03(-1.75%)
Apr 16, 2019 1.680 1.740 1.680 1.710 129,060 +0.02(+1.18%)
Apr 15, 2019 1.720 1.730 1.680 1.690 38,129 -0.03(-1.74%)
Apr 12, 2019 1.790 1.820 1.710 1.720 84,700 -0.06(-3.37%)
Apr 11, 2019 1.810 1.830 1.770 1.780 61,512 -0.04(-2.20%)
Apr 10, 2019 1.780 1.830 1.750 1.820 98,402 +0.04(+2.25%)
Apr 09, 2019 1.740 1.790 1.730 1.780 125,512 +0.02(+1.14%)
Apr 08, 2019 1.750 1.790 1.670 1.760 340,680 -0.05(-2.76%)
Apr 05, 2019 1.700 2.190 1.630 1.810 2,937,900 +0.32(+21.48%)
Apr 04, 2019 1.570 1.580 1.460 1.490 121,159 -0.05(-3.25%)
Apr 03, 2019 1.460 1.580 1.450 1.540 69,816 +0.09(+6.21%)
Apr 02, 2019 1.360 1.450 1.360 1.450 14,371 +0.11(+8.21%)
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.