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

Aehr Test Systems (NQ: AEHR )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2010 2.810 3.090 2.760 2.930 25,285 +0.16(+5.78%)
Apr 29, 2010 3.100 3.140 2.770 2.770 25,305 -0.33(-10.65%)
Apr 28, 2010 3.080 3.100 2.660 3.100 25,360 +0.09(+2.99%)
Apr 27, 2010 3.050 3.280 3.000 3.010 51,203 -0.00(-0.00%)
Apr 26, 2010 2.800 3.340 2.685 3.010 78,455 +0.21(+7.50%)
Apr 23, 2010 2.750 2.800 2.750 2.800 12,534 +0.10(+3.70%)
Apr 22, 2010 2.790 2.790 2.700 2.700 13,800 -0.05(-1.82%)
Apr 21, 2010 2.540 2.750 2.540 2.750 60,836 +0.23(+9.13%)
Apr 20, 2010 2.550 2.550 2.435 2.520 18,500 +0.07(+2.85%)
Apr 19, 2010 2.505 2.600 2.270 2.450 47,197 -0.24(-8.87%)
Apr 16, 2010 2.650 2.688 2.500 2.688 18,045 +0.04(+1.45%)
Apr 15, 2010 2.530 2.870 2.470 2.650 48,746 +0.16(+6.43%)
Apr 14, 2010 2.340 2.490 2.340 2.490 38,432 +0.16(+6.85%)
Apr 13, 2010 2.350 2.370 2.290 2.330 26,315 -0.06(-2.50%)
Apr 12, 2010 2.440 2.450 2.350 2.390 29,850 +0.00(+0.00%)
Apr 09, 2010 2.400 2.410 2.390 2.390 17,260 -0.04(-1.63%)
Apr 08, 2010 2.380 2.450 2.330 2.430 8,126 +0.02(+0.81%)
Apr 07, 2010 2.370 2.490 2.370 2.410 17,309 +0.00(+0.00%)
Apr 06, 2010 2.290 2.480 2.290 2.410 40,507 +0.07(+2.99%)
Apr 05, 2010 2.450 2.530 2.220 2.340 62,264 -0.14(-5.65%)
Apr 01, 2010 2.820 2.480 2.480 2.480 122,700 -0.20(-7.54%)
Mar 31, 2010 2.810 2.810 2.650 2.682 62,938 -0.12(-4.20%)
Mar 30, 2010 2.440 2.820 2.440 2.800 112,444 +0.40(+16.67%)
Mar 29, 2010 2.350 2.410 2.280 2.400 24,684 +0.05(+2.13%)
Mar 26, 2010 2.365 2.370 2.240 2.350 17,552 +0.00(+0.00%)
Mar 25, 2010 2.340 2.429 2.260 2.350 34,737 +0.07(+3.07%)
Mar 24, 2010 2.280 2.400 2.200 2.280 43,059 +0.02(+0.88%)
Mar 23, 2010 2.200 2.320 2.200 2.260 13,564 +0.05(+2.26%)
Mar 22, 2010 2.360 2.410 2.150 2.210 15,332 -0.13(-5.56%)
Mar 19, 2010 2.398 2.430 2.340 2.340 10,581 +0.00(+0.00%)
Mar 18, 2010 2.400 2.420 2.340 2.340 14,516 -0.04(-1.68%)
Mar 17, 2010 2.490 2.490 2.380 2.380 7,785 +0.00(+0.00%)
Mar 16, 2010 2.400 2.490 2.380 2.380 9,237 +0.00(+0.00%)
Mar 15, 2010 2.500 2.500 2.320 2.380 25,732 -0.13(-5.18%)
Mar 12, 2010 2.480 2.530 2.460 2.510 16,890 +0.03(+1.21%)
Mar 11, 2010 2.438 2.480 2.330 2.480 4,290 +0.10(+4.20%)
Mar 10, 2010 2.310 2.450 2.310 2.380 14,577 -0.03(-1.24%)
Mar 09, 2010 2.450 2.450 2.340 2.410 5,646 +0.04(+1.69%)
Mar 08, 2010 2.460 2.460 2.310 2.370 15,176 -0.13(-5.20%)
Mar 05, 2010 2.500 2.510 2.355 2.500 48,094 -0.02(-0.79%)
Mar 04, 2010 2.500 2.520 2.420 2.520 17,980 +0.02(+0.80%)
Mar 03, 2010 2.500 2.500 2.290 2.500 22,633 +0.00(+0.00%)
Mar 02, 2010 2.500 2.580 2.460 2.500 19,815 -0.02(-0.79%)
Mar 01, 2010 2.560 2.640 2.510 2.520 35,063 -0.03(-1.14%)
Feb 26, 2010 2.550 2.550 2.500 2.549 12,735 +0.03(+1.15%)
Feb 25, 2010 2.440 2.520 2.210 2.520 18,587 +0.06(+2.44%)
Feb 24, 2010 2.510 2.520 2.400 2.460 28,142 +0.01(+0.41%)
Feb 23, 2010 2.400 2.500 2.370 2.450 64,478 +0.03(+1.24%)
Feb 22, 2010 2.140 2.500 2.100 2.420 97,717 +0.22(+10.00%)
Feb 19, 2010 2.200 2.200 2.100 2.200 18,990 -0.03(-1.35%)
Feb 18, 2010 2.190 2.320 2.190 2.230 4,670 -0.05(-2.26%)
Feb 17, 2010 2.120 2.330 2.100 2.282 43,553 +0.11(+5.14%)
Feb 16, 2010 2.140 2.240 1.950 2.170 28,085 +0.05(+2.36%)
Feb 12, 2010 2.140 2.120 2.120 2.120 10,500 -0.07(-3.20%)
Feb 11, 2010 2.070 2.200 2.010 2.190 17,064 +0.07(+3.30%)
Feb 10, 2010 1.920 2.120 1.890 2.120 22,483 +0.16(+8.16%)
Feb 09, 2010 1.980 2.000 1.820 1.960 17,400 +0.04(+2.08%)
Feb 08, 2010 1.980 1.980 1.820 1.920 5,797 -0.07(-3.52%)
Feb 05, 2010 1.950 2.000 1.830 1.990 24,586 +0.04(+2.05%)
Feb 04, 2010 1.750 1.958 1.730 1.950 22,057 +0.15(+8.34%)
Feb 03, 2010 1.760 1.800 1.650 1.800 6,894 +0.03(+1.69%)
Feb 02, 2010 1.750 1.800 1.710 1.770 18,847 +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.