Skip to main content

Aehr Test Systems (NQ: AEHR )

12.23 -0.23 (-1.85%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.20 24.89 23.90 24.75 810,916 +0.58(+2.40%)
Apr 27, 2023 23.62 24.53 23.11 24.17 1,220,912 +0.27(+1.13%)
Apr 26, 2023 24.88 25.31 23.47 23.90 882,486 -0.23(-0.95%)
Apr 25, 2023 25.85 26.05 23.17 24.13 2,283,199 -2.22(-8.43%)
Apr 24, 2023 26.79 27.36 25.80 26.35 887,507 -0.53(-1.97%)
Apr 21, 2023 27.15 27.15 26.39 26.88 855,274 -0.37(-1.36%)
Apr 20, 2023 28.00 28.80 27.01 27.25 1,181,468 -1.56(-5.41%)
Apr 19, 2023 30.10 30.32 28.73 28.81 708,788 -1.62(-5.32%)
Apr 18, 2023 29.01 30.66 29.01 30.43 980,793 +1.21(+4.14%)
Apr 17, 2023 28.83 29.50 28.55 29.22 749,364 +0.30(+1.04%)
Apr 14, 2023 29.87 30.49 28.75 28.92 731,988 -0.89(-2.99%)
Apr 13, 2023 28.50 30.49 28.06 29.81 1,023,786 +1.54(+5.45%)
Apr 12, 2023 30.07 30.61 28.16 28.27 936,001 -1.35(-4.56%)
Apr 11, 2023 29.97 30.74 29.12 29.62 1,123,751 -0.16(-0.54%)
Apr 10, 2023 27.10 29.97 26.55 29.78 1,192,868 +2.25(+8.17%)
Apr 06, 2023 27.13 28.42 27.12 27.53 1,224,223 -0.04(-0.15%)
Apr 05, 2023 29.57 30.37 27.15 27.57 2,777,753 -2.44(-8.13%)
Apr 04, 2023 32.67 33.00 29.77 30.01 1,509,004 -2.54(-7.80%)
Apr 03, 2023 30.65 32.98 29.10 32.55 2,762,782 +1.53(+4.93%)
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%)
Mar 01, 2023 33.20 36.38 33.20 35.99 1,832,000 +2.64(+7.92%)
Feb 28, 2023 32.28 34.92 32.15 33.35 967,672 +1.25(+3.89%)
Feb 27, 2023 32.39 32.72 31.40 32.10 452,432 +0.37(+1.17%)
Feb 24, 2023 31.26 32.75 31.00 31.73 489,822 -0.50(-1.55%)
Feb 23, 2023 33.36 33.76 30.91 32.23 767,888 +0.20(+0.62%)
Feb 22, 2023 32.67 32.87 31.21 32.03 708,711 -0.58(-1.78%)
Feb 21, 2023 34.61 34.89 32.44 32.61 906,927 -2.14(-6.16%)
Feb 17, 2023 35.01 35.52 33.67 34.75 834,930 -0.93(-2.61%)
Feb 16, 2023 34.07 36.85 34.02 35.68 1,413,371 +0.58(+1.65%)
Feb 15, 2023 33.24 35.12 33.06 35.10 695,563 +1.47(+4.37%)
Feb 14, 2023 31.57 35.05 31.03 33.63 1,552,051 +1.83(+5.75%)
Feb 13, 2023 30.56 32.06 29.82 31.80 953,198 +1.24(+4.06%)
Feb 10, 2023 32.41 32.76 30.29 30.56 1,573,013 -2.57(-7.76%)
Feb 09, 2023 34.99 35.52 32.68 33.13 1,305,103 -1.21(-3.52%)
Feb 08, 2023 36.06 36.19 32.71 34.34 2,405,031 -2.12(-5.81%)
Feb 07, 2023 35.66 37.57 34.92 36.46 1,405,172 +0.65(+1.82%)
Feb 06, 2023 35.43 36.75 34.56 35.81 888,382 -0.01(-0.03%)
Feb 03, 2023 35.40 37.30 35.20 35.82 1,161,886 -0.85(-2.32%)
Feb 02, 2023 35.06 37.05 34.70 36.67 1,782,864 +2.18(+6.32%)
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.