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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 1.860 1.880 1.880 1.880 5,800 +0.07(+3.81%)
Dec 30, 2015 1.900 1.900 1.790 1.811 2,429 -0.09(-4.68%)
Dec 29, 2015 1.810 1.920 1.770 1.900 5,236 +0.10(+5.56%)
Dec 28, 2015 1.740 1.930 1.740 1.800 5,160 +0.03(+1.69%)
Dec 24, 2015 1.800 1.770 1.770 1.770 1,300 -0.10(-5.35%)
Dec 23, 2015 1.910 1.910 1.870 1.870 2,506 -0.08(-4.10%)
Dec 22, 2015 1.960 2.000 1.840 1.950 3,548 +0.00(+0.00%)
Dec 21, 2015 1.830 1.980 1.830 1.950 544 +0.10(+5.41%)
Dec 18, 2015 1.950 1.950 1.850 1.850 6,320 -0.10(-5.13%)
Dec 17, 2015 1.950 1.950 1.930 1.950 979 -0.02(-1.02%)
Dec 16, 2015 2.010 1.990 1.947 1.970 1,504 -0.02(-1.01%)
Dec 15, 2015 2.020 2.020 1.910 1.990 5,528 -0.02(-1.00%)
Dec 14, 2015 2.020 2.020 1.910 2.010 1,053 +0.07(+3.61%)
Dec 11, 2015 1.990 2.000 1.940 1.940 11,305 -0.06(-3.00%)
Dec 10, 2015 1.924 2.000 1.924 2.000 2,210 +0.01(+0.50%)
Dec 09, 2015 1.960 2.000 1.920 1.990 6,258 +0.06(+3.11%)
Dec 08, 2015 1.880 1.985 1.800 1.930 9,825 +0.03(+1.58%)
Dec 07, 2015 1.940 1.980 1.850 1.900 2,179 -0.08(-4.04%)
Dec 04, 2015 1.980 1.980 1.980 1.980 158 -0.02(-1.00%)
Dec 03, 2015 2.000 2.000 2.000 2.000 252 +0.01(+0.50%)
Dec 02, 2015 1.870 1.990 1.870 1.990 4,669 +0.15(+7.88%)
Dec 01, 2015 2.000 2.000 1.845 1.845 1,666 -0.14(-6.83%)
Nov 30, 2015 1.800 1.981 1.800 1.980 28,170 +0.24(+13.79%)
Nov 27, 2015 1.776 1.782 1.740 1.740 2,128 -0.06(-3.33%)
Nov 25, 2015 1.790 1.800 1.800 1.800 500 +0.03(+1.69%)
Nov 24, 2015 1.750 1.905 1.750 1.770 32,701 +0.03(+1.78%)
Nov 23, 2015 1.890 1.890 1.720 1.739 31,394 -0.12(-6.50%)
Nov 20, 2015 1.850 1.860 1.830 1.860 5,507 +0.01(+0.54%)
Nov 19, 2015 1.880 1.940 1.810 1.850 57,225 -0.05(-2.63%)
Nov 18, 2015 1.960 1.990 1.875 1.900 8,745 -0.07(-3.55%)
Nov 17, 2015 1.950 1.990 1.920 1.970 6,494 -0.01(-0.71%)
Nov 16, 2015 2.030 2.030 1.965 1.984 12,634 -0.07(-3.22%)
Nov 13, 2015 2.100 2.100 2.000 2.050 15,645 -0.06(-2.84%)
Nov 12, 2015 1.950 2.226 1.950 2.110 26,545 +0.08(+4.05%)
Nov 10, 2015 2.020 2.028 2.028 2.028 27,900 -0.02(-1.08%)
Nov 09, 2015 2.050 2.050 2.000 2.050 21,800 -0.07(-3.30%)
Nov 06, 2015 2.010 2.250 1.970 2.120 45,117 +0.15(+7.69%)
Nov 05, 2015 2.000 2.150 1.950 1.969 32,429 -0.03(-1.55%)
Nov 04, 2015 2.050 2.100 1.950 2.000 14,109 -0.05(-2.47%)
Nov 03, 2015 2.050 2.050 2.050 2.050 972 +0.02(+1.00%)
Nov 02, 2015 2.080 2.080 2.030 2.030 10,468 -0.03(-1.46%)
Oct 30, 2015 2.080 2.160 2.060 2.060 44,214 -0.04(-1.90%)
Oct 28, 2015 2.100 2.100 2.100 2.100 36 +0.06(+2.93%)
Oct 27, 2015 2.050 2.100 2.040 2.040 6,997 -0.05(-2.39%)
Oct 26, 2015 2.100 2.120 2.050 2.090 10,265 -0.01(-0.48%)
Oct 23, 2015 2.230 2.230 2.060 2.100 11,863 -0.10(-4.55%)
Oct 22, 2015 2.150 2.210 2.140 2.200 16,758 +0.04(+1.85%)
Oct 21, 2015 2.190 2.190 2.125 2.160 9,553 -0.01(-0.46%)
Oct 20, 2015 2.230 2.240 2.170 2.170 5,867 -0.09(-3.98%)
Oct 19, 2015 2.270 2.270 2.260 2.260 935 -0.04(-1.74%)
Oct 16, 2015 2.180 2.300 2.180 2.300 6,501 +0.00(+0.00%)
Oct 15, 2015 2.239 2.310 2.180 2.300 17,363 +0.10(+4.55%)
Oct 14, 2015 2.280 2.290 2.200 2.200 6,020 -0.11(-4.60%)
Oct 13, 2015 2.320 2.320 2.306 2.306 2,323 -0.01(-0.60%)
Oct 12, 2015 2.330 2.390 2.260 2.320 20,943 +0.01(+0.43%)
Oct 09, 2015 2.330 2.330 2.310 2.310 4,781 +0.01(+0.43%)
Oct 08, 2015 2.325 2.350 2.220 2.300 31,297 +0.01(+0.44%)
Oct 07, 2015 2.300 2.410 2.268 2.290 29,048 -0.05(-2.14%)
Oct 06, 2015 2.280 2.340 2.280 2.340 663 +0.06(+2.63%)
Oct 05, 2015 2.340 2.340 2.280 2.280 12,186 -0.07(-2.98%)
Oct 02, 2015 2.350 2.350 2.350 2.350 6,601 +0.04(+1.73%)
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.