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 (%)
Apr 30, 2002 4.540 5.000 4.540 4.999 35,100 +0.50(+11.09%)
Apr 29, 2002 4.110 4.500 4.110 4.500 600 +0.02(+0.42%)
Apr 26, 2002 4.500 4.500 4.480 4.481 700 -0.03(-0.64%)
Apr 25, 2002 4.510 4.510 4.510 4.510 100 +0.02(+0.44%)
Apr 24, 2002 4.500 4.500 4.490 4.490 300 +0.00(+0.00%)
Apr 23, 2002 4.490 4.490 4.490 4.490 800 +0.00(+0.02%)
Apr 22, 2002 4.650 4.700 4.100 4.489 3,800 -0.16(-3.44%)
Apr 19, 2002 4.570 4.649 4.550 4.649 2,100 -0.10(-2.11%)
Apr 18, 2002 4.550 4.749 4.550 4.749 600 -0.00(-0.02%)
Apr 17, 2002 4.650 4.750 4.550 4.750 4,000 +0.15(+3.26%)
Apr 16, 2002 4.200 4.600 4.200 4.600 4,500 +0.36(+8.49%)
Apr 15, 2002 4.283 4.283 4.150 4.240 2,700 -0.11(-2.53%)
Apr 12, 2002 4.280 4.350 4.280 4.350 700 +0.05(+1.16%)
Apr 11, 2002 4.260 4.300 4.260 4.300 3,100 +0.04(+0.92%)
Apr 10, 2002 4.250 4.310 4.250 4.261 1,900 +0.11(+2.67%)
Apr 09, 2002 4.260 4.260 4.150 4.150 400 -0.10(-2.35%)
Apr 08, 2002 4.300 4.300 4.250 4.250 5,400 -0.05(-1.16%)
Apr 05, 2002 4.250 4.300 4.250 4.300 2,800 +0.15(+3.61%)
Apr 04, 2002 4.050 4.150 4.050 4.150 600 -0.05(-1.19%)
Apr 03, 2002 4.200 4.200 4.200 4.200 100 +0.05(+1.20%)
Apr 02, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2002 4.200 4.200 4.150 4.150 200 -0.13(-3.04%)
Mar 29, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 28, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 27, 2002 4.280 4.280 4.280 4.280 100 +0.13(+3.13%)
Mar 26, 2002 4.170 4.170 4.150 4.150 2,200 -0.14(-3.24%)
Mar 25, 2002 4.289 4.289 4.289 4.289 100 +0.12(+2.83%)
Mar 22, 2002 4.289 4.289 4.171 4.171 400 +0.00(+0.02%)
Mar 21, 2002 4.200 4.200 4.170 4.170 600 -0.03(-0.71%)
Mar 20, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 19, 2002 4.250 4.250 4.200 4.200 1,000 +0.03(+0.72%)
Mar 18, 2002 4.360 4.360 4.170 4.170 5,100 -0.32(-7.13%)
Mar 15, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 14, 2002 4.490 4.490 4.490 4.490 300 +0.10(+2.28%)
Mar 13, 2002 4.400 4.400 4.390 4.390 1,500 -0.01(-0.23%)
Mar 12, 2002 4.401 4.401 4.400 4.400 3,000 +0.00(+0.00%)
Mar 11, 2002 4.400 4.400 4.300 4.400 600 -0.01(-0.23%)
Mar 08, 2002 4.400 4.410 4.400 4.410 1,900 +0.01(+0.23%)
Mar 07, 2002 4.400 4.400 4.400 4.400 2,600 -0.09(-1.98%)
Mar 06, 2002 4.340 4.490 4.340 4.489 900 +0.20(+4.64%)
Mar 05, 2002 4.500 4.500 4.170 4.290 1,800 -0.12(-2.72%)
Mar 04, 2002 4.299 4.490 4.299 4.410 3,300 +0.12(+2.80%)
Mar 01, 2002 4.171 4.300 4.170 4.290 1,900 +0.11(+2.63%)
Feb 28, 2002 4.180 4.180 4.180 4.180 100 +0.13(+3.21%)
Feb 27, 2002 3.750 4.300 3.750 4.050 4,300 +0.21(+5.47%)
Feb 26, 2002 3.910 3.910 3.750 3.840 3,400 -0.07(-1.79%)
Feb 25, 2002 4.000 4.000 3.910 3.910 1,500 -0.09(-2.25%)
Feb 22, 2002 4.090 4.090 4.000 4.000 2,700 +0.00(+0.00%)
Feb 21, 2002 4.090 4.090 4.000 4.000 4,300 -0.04(-0.99%)
Feb 20, 2002 3.950 4.040 3.950 4.040 3,000 +0.14(+3.59%)
Feb 19, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 18, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 14, 2002 3.900 3.900 3.900 3.900 1,500 +0.05(+1.30%)
Feb 13, 2002 3.998 3.998 3.850 3.850 800 -0.14(-3.51%)
Feb 12, 2002 4.120 4.120 3.790 3.990 7,400 -0.20(-4.77%)
Feb 11, 2002 4.110 4.190 4.110 4.190 400 +0.00(+0.00%)
Feb 08, 2002 4.110 4.190 4.110 4.190 2,900 +0.01(+0.24%)
Feb 07, 2002 4.110 4.180 4.110 4.180 900 +0.06(+1.46%)
Feb 06, 2002 4.000 4.120 4.000 4.120 5,400 -0.00(-0.02%)
Feb 05, 2002 4.000 4.121 4.000 4.121 3,900 -0.05(-1.18%)
Feb 04, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
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.