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 (%)
Feb 28, 2019 1.470 1.510 1.440 1.455 43,349 -0.02(-1.69%)
Feb 27, 2019 1.440 1.493 1.440 1.480 17,708 +0.04(+2.78%)
Feb 26, 2019 1.503 1.503 1.440 1.440 41,954 +0.00(+0.00%)
Feb 25, 2019 1.470 1.500 1.440 1.440 25,453 -0.03(-2.04%)
Feb 22, 2019 1.410 1.500 1.410 1.470 40,000 +0.08(+5.76%)
Feb 21, 2019 1.420 1.440 1.390 1.390 30,229 +0.01(+0.72%)
Feb 20, 2019 1.420 1.450 1.380 1.380 42,044 -0.03(-2.13%)
Feb 19, 2019 1.390 1.450 1.380 1.410 40,951 +0.02(+1.44%)
Feb 15, 2019 1.360 1.400 1.360 1.390 11,900 +0.06(+4.51%)
Feb 14, 2019 1.390 1.400 1.322 1.330 41,919 +0.00(+0.00%)
Feb 13, 2019 1.300 1.330 1.300 1.330 22,856 +0.01(+0.38%)
Feb 12, 2019 1.300 1.351 1.300 1.325 17,178 +0.03(+2.71%)
Feb 11, 2019 1.300 1.350 1.290 1.290 11,391 -0.01(-0.77%)
Feb 08, 2019 1.330 1.390 1.290 1.300 49,300 -0.07(-5.11%)
Feb 07, 2019 1.400 1.422 1.330 1.370 75,909 -0.03(-2.14%)
Feb 06, 2019 1.290 1.439 1.290 1.400 140,148 +0.11(+8.53%)
Feb 05, 2019 1.300 1.320 1.280 1.290 54,250 -0.03(-2.27%)
Feb 04, 2019 1.300 1.340 1.280 1.320 20,476 +0.02(+1.54%)
Feb 01, 2019 1.260 1.340 1.250 1.300 135,800 +0.05(+4.00%)
Jan 31, 2019 1.220 1.260 1.190 1.250 141,282 +0.03(+2.46%)
Jan 30, 2019 1.240 1.241 1.140 1.220 276,706 -0.01(-0.81%)
Jan 29, 2019 1.190 1.240 1.180 1.230 131,488 +0.05(+4.24%)
Jan 28, 2019 1.100 1.210 1.100 1.180 270,875 +0.08(+7.27%)
Jan 25, 2019 1.090 1.140 1.080 1.100 63,800 +0.03(+2.80%)
Jan 24, 2019 1.100 1.160 1.050 1.070 324,870 -0.02(-1.83%)
Jan 23, 2019 1.120 1.129 1.081 1.090 52,271 -0.03(-2.68%)
Jan 22, 2019 1.160 1.210 1.040 1.120 375,693 -0.01(-0.88%)
Jan 18, 2019 1.070 1.210 1.070 1.130 323,800 +0.07(+6.60%)
Jan 17, 2019 1.190 1.200 1.030 1.060 539,149 -0.08(-7.02%)
Jan 16, 2019 1.180 1.250 1.140 1.140 170,561 -0.07(-5.79%)
Jan 15, 2019 1.280 1.283 1.130 1.210 429,311 -0.07(-5.47%)
Jan 14, 2019 1.400 1.440 1.250 1.280 348,275 -0.14(-9.86%)
Jan 11, 2019 1.300 1.580 1.290 1.420 502,500 -0.45(-24.06%)
Jan 10, 2019 1.490 1.970 1.470 1.870 481,789 +0.38(+25.50%)
Jan 09, 2019 1.370 1.510 1.370 1.490 131,666 +0.13(+9.56%)
Jan 08, 2019 1.370 1.420 1.350 1.360 56,613 +0.00(+0.00%)
Jan 07, 2019 1.440 1.490 1.357 1.360 89,072 -0.08(-5.56%)
Jan 04, 2019 1.490 1.510 1.440 1.440 60,200 -0.05(-3.36%)
Jan 03, 2019 1.540 1.540 1.430 1.490 53,631 -0.05(-3.25%)
Jan 02, 2019 1.420 1.550 1.360 1.540 66,424 +0.13(+9.22%)
Dec 31, 2018 1.430 1.540 1.370 1.410 105,700 -0.03(-2.08%)
Dec 28, 2018 1.440 1.550 1.440 1.440 66,900 +0.03(+2.13%)
Dec 27, 2018 1.460 1.550 1.410 1.410 63,019 -0.07(-4.73%)
Dec 26, 2018 1.460 1.550 1.390 1.480 103,141 +0.04(+2.78%)
Dec 24, 2018 1.360 1.480 1.360 1.440 70,300 +0.07(+5.11%)
Dec 21, 2018 1.420 1.420 1.300 1.370 77,500 -0.03(-2.14%)
Dec 20, 2018 1.400 1.450 1.350 1.400 99,974 -0.04(-2.78%)
Dec 19, 2018 1.510 1.520 1.360 1.440 48,697 -0.08(-5.26%)
Dec 18, 2018 1.560 1.570 1.460 1.520 72,129 -0.05(-3.34%)
Dec 17, 2018 1.620 1.670 1.500 1.573 39,726 -0.06(-3.53%)
Dec 14, 2018 1.680 1.740 1.570 1.630 50,500 -0.06(-3.55%)
Dec 13, 2018 1.720 1.720 1.646 1.690 34,947 -0.02(-1.17%)
Dec 12, 2018 1.730 1.750 1.660 1.710 54,032 -0.02(-1.16%)
Dec 11, 2018 1.810 1.810 1.730 1.730 20,215 -0.07(-3.89%)
Dec 10, 2018 1.810 1.890 1.780 1.800 23,202 +0.01(+0.56%)
Dec 07, 2018 1.780 1.840 1.750 1.790 47,500 +0.03(+1.70%)
Dec 06, 2018 1.840 1.890 1.760 1.760 36,625 -0.13(-6.88%)
Dec 04, 2018 1.880 1.890 1.860 1.890 20,300 -0.01(-0.53%)
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.