Skip to main content

Aehr Test Systems (NQ: AEHR )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.27 34.17 30.25 31.02 7,107,313 -6.20(-16.66%)
Mar 30, 2023 38.58 38.72 36.12 37.22 1,946,309 -0.63(-1.66%)
Mar 29, 2023 36.58 38.05 36.05 37.85 1,207,925 +2.47(+6.98%)
Mar 28, 2023 38.00 38.08 34.25 35.38 1,176,185 -2.40(-6.35%)
Mar 27, 2023 38.55 38.56 36.46 37.78 945,302 -0.35(-0.92%)
Mar 24, 2023 39.26 39.87 37.62 38.13 1,270,788 -1.55(-3.91%)
Mar 23, 2023 37.47 40.69 37.03 39.68 2,659,806 +3.14(+8.59%)
Mar 22, 2023 36.91 38.50 35.82 36.54 2,041,396 -0.39(-1.06%)
Mar 21, 2023 33.99 37.30 33.99 36.93 1,933,477 +4.92(+15.37%)
Mar 20, 2023 32.36 32.79 31.51 32.01 725,506 -0.24(-0.74%)
Mar 17, 2023 32.95 33.84 31.40 32.25 784,049 -0.60(-1.83%)
Mar 16, 2023 29.73 33.05 29.61 32.85 891,330 +2.83(+9.43%)
Mar 15, 2023 30.63 31.30 29.52 30.02 1,124,735 -1.62(-5.12%)
Mar 14, 2023 30.95 32.83 30.41 31.64 1,136,260 +2.08(+7.04%)
Mar 13, 2023 28.60 30.89 28.08 29.56 899,101 +0.33(+1.13%)
Mar 10, 2023 31.80 32.40 28.74 29.23 1,731,552 -2.70(-8.46%)
Mar 09, 2023 33.60 34.12 31.86 31.93 1,079,992 -1.82(-5.39%)
Mar 08, 2023 31.52 34.18 31.49 33.75 1,567,200 +2.28(+7.24%)
Mar 07, 2023 31.61 32.56 30.89 31.47 699,416 -0.14(-0.44%)
Mar 06, 2023 32.32 33.60 31.17 31.61 1,173,557 -0.61(-1.89%)
Mar 03, 2023 31.31 32.44 29.32 32.22 1,640,802 +1.72(+5.64%)
Mar 02, 2023 28.69 32.35 23.50 30.50 10,686,799 -5.49(-15.25%)
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.