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 28, 2017 4.850 4.900 4.500 4.570 99,793 -0.28(-5.77%)
Apr 27, 2017 4.610 4.990 4.460 4.850 102,408 +0.20(+4.30%)
Apr 26, 2017 4.580 4.800 4.510 4.650 118,783 +0.06(+1.31%)
Apr 25, 2017 4.540 4.660 4.460 4.590 108,130 +0.06(+1.32%)
Apr 24, 2017 4.410 4.560 4.380 4.530 129,114 +0.15(+3.42%)
Apr 21, 2017 4.450 4.470 4.360 4.380 144,603 -0.08(-1.79%)
Apr 20, 2017 4.360 4.490 4.360 4.460 82,476 +0.13(+3.00%)
Apr 19, 2017 4.480 4.480 4.300 4.330 89,836 -0.15(-3.35%)
Apr 18, 2017 4.380 4.480 4.380 4.480 83,961 -0.03(-0.67%)
Apr 17, 2017 4.460 4.530 4.300 4.510 142,512 +0.06(+1.35%)
Apr 13, 2017 4.390 4.630 4.269 4.450 2,390,434 +0.40(+9.88%)
Apr 12, 2017 4.000 4.080 3.839 4.050 198,074 +0.04(+1.00%)
Apr 11, 2017 3.810 4.020 3.370 4.010 364,596 +0.17(+4.43%)
Apr 10, 2017 4.085 3.810 3.840 516,677 -0.44(-10.28%)
Apr 07, 2017 4.340 4.380 4.010 4.280 174,374 +0.17(+4.14%)
Apr 06, 2017 3.840 4.250 3.836 4.110 288,316 +0.34(+9.02%)
Apr 05, 2017 4.460 4.500 3.550 3.770 387,292 -0.66(-14.90%)
Apr 04, 2017 4.970 5.040 4.340 4.430 248,676 -0.34(-7.13%)
Apr 03, 2017 4.700 4.850 4.520 4.770 221,133 -0.04(-0.83%)
Mar 31, 2017 5.000 5.200 4.160 4.810 649,628 -0.60(-11.09%)
Mar 30, 2017 5.230 6.100 5.200 5.410 657,557 +0.18(+3.44%)
Mar 29, 2017 5.200 5.250 5.060 5.230 61,737 +0.06(+1.16%)
Mar 28, 2017 5.200 5.245 5.050 5.170 92,038 -0.02(-0.39%)
Mar 27, 2017 5.050 5.240 5.010 5.190 121,998 +0.03(+0.58%)
Mar 24, 2017 5.110 5.290 5.000 5.160 96,056 +0.02(+0.39%)
Mar 23, 2017 4.910 5.140 4.900 5.140 73,031 +0.24(+4.90%)
Mar 22, 2017 4.950 4.950 4.700 4.900 69,041 -0.09(-1.80%)
Mar 21, 2017 5.030 5.030 4.830 4.990 51,695 -0.04(-0.80%)
Mar 20, 2017 4.980 5.030 4.802 5.030 40,760 -0.05(-0.98%)
Mar 17, 2017 4.690 5.270 4.660 5.080 108,267 +0.43(+9.25%)
Mar 16, 2017 4.690 4.810 4.380 4.650 64,359 -0.07(-1.48%)
Mar 15, 2017 4.750 4.830 4.530 4.720 49,970 -0.03(-0.63%)
Mar 14, 2017 4.920 4.920 4.520 4.750 100,014 -0.16(-3.26%)
Mar 13, 2017 5.250 5.340 4.860 4.910 213,915 -0.33(-6.30%)
Mar 10, 2017 5.030 5.450 4.940 5.240 601,201 +0.23(+4.59%)
Mar 09, 2017 4.750 5.050 4.750 5.010 114,104 +0.21(+4.37%)
Mar 08, 2017 4.760 4.985 4.620 4.800 96,257 -0.04(-0.83%)
Mar 07, 2017 4.920 4.920 4.750 4.840 51,935 -0.14(-2.81%)
Mar 06, 2017 5.150 5.150 4.790 4.980 158,490 -0.11(-2.16%)
Mar 03, 2017 4.800 5.240 4.703 5.090 254,051 +0.29(+6.04%)
Mar 02, 2017 5.100 5.200 4.750 4.800 160,749 -0.27(-5.33%)
Mar 01, 2017 5.290 5.300 5.000 5.070 145,924 -0.17(-3.24%)
Feb 28, 2017 4.990 5.260 4.740 5.240 196,648 +0.31(+6.29%)
Feb 27, 2017 4.820 5.050 4.630 4.930 151,456 +0.18(+3.79%)
Feb 24, 2017 4.460 4.770 4.351 4.750 162,651 +0.18(+3.94%)
Feb 23, 2017 4.510 4.590 4.360 4.570 127,925 -0.03(-0.65%)
Feb 22, 2017 4.650 4.950 4.440 4.600 340,569 -0.39(-7.82%)
Feb 21, 2017 4.280 5.280 4.130 4.990 1,430,254 +0.88(+21.41%)
Feb 17, 2017 4.110 4.110 4.110 0 +0.06(+1.48%)
Feb 16, 2017 4.030 4.080 3.900 4.050 153,869 +0.06(+1.50%)
Feb 15, 2017 3.780 4.171 3.520 3.990 417,881 +0.17(+4.45%)
Feb 14, 2017 3.840 3.850 3.560 3.820 462,019 -0.07(-1.80%)
Feb 13, 2017 3.360 3.950 3.240 3.890 1,071,890 +0.55(+16.47%)
Feb 10, 2017 3.280 3.350 3.050 3.340 574,450 +0.04(+1.21%)
Feb 09, 2017 3.320 3.510 2.920 3.300 2,554,965 +0.30(+10.00%)
Feb 08, 2017 2.190 3.690 2.150 3.000 9,262,615 +0.79(+35.75%)
Feb 07, 2017 2.190 2.290 2.153 2.210 30,889 +0.02(+0.91%)
Feb 06, 2017 2.380 2.420 2.190 2.190 28,402 -0.11(-4.78%)
Feb 03, 2017 2.360 2.400 2.270 2.300 33,017 -0.11(-4.56%)
Feb 02, 2017 2.410 2.470 2.350 2.410 7,775 +0.03(+1.26%)
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.