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

Aehr Test Systems (NQ: AEHR )

11.72 -0.01 (-0.09%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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 (%)
Jul 31, 2018 2.340 2.360 2.260 2.310 113,201 +0.01(+0.43%)
Jul 30, 2018 2.300 2.400 2.260 2.300 150,575 +0.05(+2.22%)
Jul 27, 2018 2.500 2.540 2.210 2.250 177,400 -0.27(-10.70%)
Jul 26, 2018 2.520 2.590 2.490 2.519 67,474 -0.01(-0.42%)
Jul 25, 2018 2.550 2.570 2.443 2.530 127,035 -0.02(-0.78%)
Jul 24, 2018 2.520 2.600 2.510 2.550 119,457 -0.01(-0.39%)
Jul 23, 2018 2.690 2.719 2.550 2.560 56,521 -0.14(-5.19%)
Jul 20, 2018 2.690 2.820 2.451 2.700 445,386 -0.06(-2.17%)
Jul 19, 2018 2.640 2.821 2.580 2.760 279,668 +0.09(+3.37%)
Jul 18, 2018 2.700 2.710 2.580 2.670 124,792 -0.01(-0.37%)
Jul 17, 2018 2.670 2.740 2.670 2.680 38,392 +0.01(+0.37%)
Jul 16, 2018 2.670 2.690 2.640 2.670 42,671 +0.04(+1.52%)
Jul 13, 2018 2.600 2.660 2.600 2.630 43,462 +0.03(+1.15%)
Jul 12, 2018 2.630 2.540 2.600 27,777 +0.08(+3.17%)
Jul 11, 2018 2.698 2.720 2.510 2.520 94,191 -0.21(-7.69%)
Jul 10, 2018 2.700 2.740 2.679 2.730 43,265 +0.02(+0.74%)
Jul 09, 2018 2.600 2.720 2.590 2.710 101,289 +0.10(+3.83%)
Jul 06, 2018 2.589 2.650 2.550 2.610 121,114 +0.03(+1.16%)
Jul 05, 2018 2.554 2.609 2.540 2.580 64,425 +0.03(+1.18%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.380 2.580 2.373 2.550 112,259 +0.20(+8.51%)
Jun 29, 2018 2.310 2.430 2.310 2.350 67,926 +0.01(+0.43%)
Jun 28, 2018 2.415 2.462 2.320 2.340 43,005 +0.01(+0.43%)
Jun 27, 2018 2.490 2.510 2.340 2.330 73,398 -0.16(-6.43%)
Jun 26, 2018 2.400 2.520 2.400 2.490 61,027 +0.11(+4.62%)
Jun 25, 2018 2.530 2.530 2.330 2.380 86,861 -0.16(-6.30%)
Jun 22, 2018 2.620 2.640 2.500 2.540 88,777 -0.06(-2.31%)
Jun 21, 2018 2.570 2.640 2.470 2.600 266,871 +0.04(+1.51%)
Jun 20, 2018 2.500 2.580 2.430 2.561 134,525 +0.06(+2.46%)
Jun 19, 2018 2.740 2.740 2.500 2.500 305,123 -0.22(-8.09%)
Jun 18, 2018 2.790 2.860 2.600 2.720 199,971 -0.11(-3.89%)
Jun 15, 2018 2.820 2.817 2.830 63,799 +0.01(+0.35%)
Jun 14, 2018 2.790 2.880 2.775 2.820 92,448 +0.03(+1.08%)
Jun 13, 2018 2.910 2.940 2.776 2.790 89,378 -0.11(-3.79%)
Jun 12, 2018 2.840 2.940 2.837 2.900 189,018 +0.09(+3.20%)
Jun 11, 2018 2.770 2.820 2.770 2.810 35,928 +0.01(+0.36%)
Jun 08, 2018 2.840 2.870 2.780 2.800 108,386 -0.04(-1.41%)
Jun 07, 2018 2.860 2.890 2.740 2.840 165,999 -0.01(-0.35%)
Jun 06, 2018 2.652 2.855 2.640 2.850 216,465 +0.19(+7.14%)
Jun 05, 2018 2.650 2.710 2.623 2.660 49,650 +0.01(+0.38%)
Jun 04, 2018 2.740 2.740 2.630 2.650 103,226 -0.07(-2.57%)
Jun 01, 2018 2.600 2.720 2.590 2.720 131,631 +0.12(+4.62%)
May 31, 2018 2.580 2.680 2.580 2.600 97,684 +0.04(+1.56%)
May 30, 2018 2.570 2.621 2.550 2.560 66,412 -0.03(-1.16%)
May 29, 2018 2.450 2.680 2.434 2.590 199,776 +0.14(+5.71%)
May 25, 2018 2.450 2.450 2.450 0 +0.06(+2.51%)
May 24, 2018 2.440 2.460 2.390 2.390 24,808 -0.02(-0.87%)
May 23, 2018 2.385 2.432 2.361 2.411 50,372 +0.02(+0.88%)
May 22, 2018 2.360 2.400 2.300 2.390 44,848 +0.02(+0.84%)
May 21, 2018 2.380 2.470 2.360 2.370 80,372 -0.01(-0.42%)
May 18, 2018 2.390 2.420 2.356 2.380 79,648 +0.02(+0.85%)
May 17, 2018 2.310 2.360 2.291 2.360 28,888 +0.06(+2.61%)
May 16, 2018 2.290 2.355 2.276 2.300 45,825 +0.00(+0.00%)
May 15, 2018 2.260 2.300 2.200 2.300 71,494 +0.03(+1.32%)
May 14, 2018 2.270 2.300 2.240 2.270 87,910 -0.01(-0.44%)
May 11, 2018 2.282 2.310 2.250 2.280 64,161 +0.00(+0.00%)
May 10, 2018 2.260 2.360 2.260 2.280 170,971 -0.06(-2.56%)
May 09, 2018 2.320 2.370 2.320 2.340 77,269 -0.02(-0.85%)
May 08, 2018 2.390 2.440 2.350 2.360 62,285 -0.03(-1.26%)
May 07, 2018 2.370 2.422 2.310 2.390 45,138 -0.01(-0.42%)
May 04, 2018 2.340 2.425 2.340 2.400 38,356 +0.06(+2.56%)
May 03, 2018 2.391 2.395 2.290 2.340 70,535 -0.04(-1.68%)
May 02, 2018 2.380 2.450 2.312 2.380 76,266 +0.05(+2.15%)
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.