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, 2014 2.580 2.590 2.510 2.560 2,908 +0.01(+0.39%)
Apr 29, 2014 2.510 2.590 2.500 2.550 7,961 -0.04(-1.54%)
Apr 28, 2014 2.531 2.600 2.530 2.590 7,000 +0.00(+0.00%)
Apr 25, 2014 2.570 2.590 2.510 2.590 540 +0.03(+1.17%)
Apr 24, 2014 2.540 2.600 2.530 2.560 1,120 +0.05(+1.99%)
Apr 23, 2014 2.500 2.600 2.500 2.510 8,960 -0.12(-4.56%)
Apr 22, 2014 2.610 2.630 2.610 2.630 200 +0.03(+1.15%)
Apr 21, 2014 2.650 2.700 2.600 2.600 5,510 -0.09(-3.35%)
Apr 17, 2014 2.690 2.690 2.690 2.690 700 -0.01(-0.37%)
Apr 16, 2014 2.770 2.810 2.620 2.700 4,331 +0.00(+0.00%)
Apr 15, 2014 2.700 2.700 2.700 2.700 100 -0.10(-3.74%)
Apr 14, 2014 2.751 2.850 2.590 2.805 16,035 +0.05(+1.63%)
Apr 11, 2014 2.592 2.778 2.592 2.760 7,105 -0.04(-1.43%)
Apr 10, 2014 2.850 2.850 2.680 2.800 8,231 -0.05(-1.75%)
Apr 09, 2014 2.600 2.920 2.510 2.850 68,988 +0.29(+11.33%)
Apr 08, 2014 2.570 2.600 2.480 2.560 7,300 -0.07(-2.66%)
Apr 07, 2014 2.560 2.630 2.560 2.630 3,218 +0.00(+0.00%)
Apr 04, 2014 2.620 2.660 2.470 2.630 13,829 -0.01(-0.38%)
Apr 03, 2014 2.650 2.800 2.630 2.640 15,459 -0.13(-4.69%)
Apr 02, 2014 2.750 2.800 2.740 2.770 6,407 +0.01(+0.36%)
Apr 01, 2014 2.810 2.810 2.630 2.760 10,982 -0.09(-3.16%)
Mar 31, 2014 2.730 2.900 2.730 2.850 7,389 +0.05(+1.79%)
Mar 28, 2014 2.760 2.990 2.610 2.800 68,943 +0.04(+1.45%)
Mar 27, 2014 2.770 2.918 2.740 2.760 20,030 -0.18(-6.12%)
Mar 26, 2014 2.940 3.033 2.790 2.940 49,965 +0.06(+2.08%)
Mar 25, 2014 2.860 3.000 2.720 2.880 49,731 -0.02(-0.69%)
Mar 24, 2014 2.890 2.950 2.730 2.900 13,454 -0.06(-2.03%)
Mar 21, 2014 2.810 2.990 2.760 2.960 95,387 +0.07(+2.42%)
Mar 20, 2014 2.800 2.970 2.800 2.890 49,179 +0.10(+3.58%)
Mar 19, 2014 2.827 2.950 2.700 2.790 20,855 -0.11(-3.79%)
Mar 18, 2014 2.690 2.950 2.680 2.900 20,467 +0.28(+10.69%)
Mar 17, 2014 2.690 2.730 2.600 2.620 12,928 -0.08(-2.96%)
Mar 14, 2014 2.680 2.740 2.590 2.700 15,449 +0.11(+4.25%)
Mar 13, 2014 2.830 2.880 2.470 2.590 26,132 -0.30(-10.38%)
Mar 12, 2014 2.950 2.950 2.760 2.890 18,228 -0.05(-1.70%)
Mar 11, 2014 2.900 3.000 2.835 2.940 42,581 +0.11(+3.89%)
Mar 10, 2014 2.550 2.900 2.550 2.830 60,392 +0.33(+13.20%)
Mar 07, 2014 2.459 2.540 2.400 2.500 39,157 +0.16(+6.84%)
Mar 06, 2014 2.320 2.550 2.320 2.340 33,823 -0.01(-0.22%)
Mar 05, 2014 2.390 2.390 2.290 2.345 24,801 -0.05(-2.28%)
Mar 04, 2014 2.310 2.400 2.290 2.400 9,900 +0.08(+3.49%)
Mar 03, 2014 2.350 2.350 2.210 2.319 13,755 -0.03(-1.32%)
Feb 28, 2014 2.400 2.404 2.350 2.350 19,863 -0.08(-3.29%)
Feb 27, 2014 2.450 2.450 2.360 2.430 12,257 -0.03(-1.26%)
Feb 26, 2014 2.450 2.480 2.450 2.461 3,500 -0.03(-1.16%)
Feb 25, 2014 2.481 2.490 2.440 2.490 3,680 -0.02(-0.80%)
Feb 24, 2014 2.510 2.510 2.477 2.510 6,077 +0.03(+1.21%)
Feb 21, 2014 2.460 2.700 2.410 2.480 10,815 -0.03(-1.20%)
Feb 20, 2014 2.590 2.590 2.500 2.510 10,598 -0.05(-1.95%)
Feb 19, 2014 2.570 2.830 2.510 2.560 57,939 -0.08(-3.03%)
Feb 18, 2014 2.500 2.640 2.490 2.640 35,257 +0.13(+5.18%)
Feb 14, 2014 2.440 2.510 2.510 2.510 18,400 +0.06(+2.45%)
Feb 13, 2014 2.470 2.490 2.450 2.450 4,561 -0.05(-2.00%)
Feb 12, 2014 2.500 2.500 2.460 2.500 13,540 +0.02(+1.01%)
Feb 11, 2014 2.278 2.500 2.278 2.475 18,524 +0.06(+2.27%)
Feb 10, 2014 2.370 2.420 2.369 2.420 25,029 +0.08(+3.42%)
Feb 07, 2014 2.300 2.360 2.300 2.340 17,668 +0.03(+1.30%)
Feb 06, 2014 2.280 2.330 2.230 2.310 40,588 +0.01(+0.43%)
Feb 05, 2014 2.460 2.470 2.300 2.300 24,731 -0.14(-5.74%)
Feb 04, 2014 2.500 2.530 2.340 2.440 29,520 -0.06(-2.40%)
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.