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 (%)
Sep 30, 2016 2.510 3.250 2.510 3.210 126,044 +0.23(+7.72%)
Sep 29, 2016 3.000 3.070 2.750 2.980 165,505 -0.02(-0.67%)
Sep 28, 2016 2.990 3.090 2.920 3.000 78,879 +0.02(+0.67%)
Sep 27, 2016 2.720 2.990 2.550 2.980 111,367 +0.24(+8.76%)
Sep 26, 2016 2.760 2.890 2.620 2.740 51,077 -0.05(-1.79%)
Sep 23, 2016 2.380 2.790 2.366 2.790 196,663 +0.44(+18.72%)
Sep 22, 2016 2.310 2.350 2.300 2.350 13,680 +0.01(+0.43%)
Sep 21, 2016 2.320 2.350 2.300 2.340 28,131 +0.00(+0.21%)
Sep 20, 2016 2.150 2.470 2.090 2.335 101,665 +0.19(+8.60%)
Sep 19, 2016 2.410 2.420 2.050 2.150 141,397 -0.26(-10.79%)
Sep 16, 2016 2.310 2.423 2.310 2.410 120,754 +0.06(+2.55%)
Sep 15, 2016 2.220 2.440 2.220 2.350 25,043 +0.05(+2.17%)
Sep 14, 2016 2.290 2.390 2.290 2.300 12,349 -0.02(-0.86%)
Sep 13, 2016 2.360 2.360 2.210 2.320 8,590 -0.04(-1.69%)
Sep 12, 2016 2.400 2.430 2.250 2.360 21,116 -0.12(-4.84%)
Sep 09, 2016 2.390 2.577 2.390 2.480 12,057 -0.03(-1.19%)
Sep 08, 2016 2.550 2.550 2.380 2.510 36,908 -0.01(-0.40%)
Sep 07, 2016 2.530 2.640 2.520 2.520 47,010 -0.03(-1.18%)
Sep 06, 2016 2.550 2.580 2.410 2.550 15,573 -0.01(-0.39%)
Sep 02, 2016 2.580 2.560 2.560 2.560 76,400 +0.00(+0.00%)
Sep 01, 2016 2.460 2.579 2.399 2.560 32,531 +0.14(+5.79%)
Aug 31, 2016 2.480 2.690 2.370 2.420 76,157 -0.08(-3.20%)
Aug 30, 2016 2.210 2.750 2.180 2.500 125,301 +0.31(+14.16%)
Aug 29, 2016 2.210 2.230 1.950 2.190 42,123 +0.00(+0.00%)
Aug 26, 2016 1.970 2.190 1.910 2.190 131,886 +0.24(+12.31%)
Aug 25, 2016 2.120 2.120 1.840 1.950 77,080 -0.02(-0.91%)
Aug 24, 2016 1.820 2.470 1.820 1.968 1,380,858 +0.26(+15.08%)
Aug 23, 2016 1.730 1.774 1.710 1.710 5,898 -0.06(-3.39%)
Aug 22, 2016 1.800 1.860 1.740 1.770 3,200 -0.09(-4.84%)
Aug 19, 2016 1.780 1.860 1.720 1.860 5,584 +0.10(+5.68%)
Aug 18, 2016 1.730 1.810 1.730 1.760 6,654 -0.04(-2.22%)
Aug 17, 2016 1.720 1.800 1.720 1.800 1,641 +0.02(+1.12%)
Aug 16, 2016 1.880 1.880 1.740 1.780 8,016 -0.08(-4.30%)
Aug 15, 2016 1.899 1.900 1.850 1.860 17,821 +0.07(+3.91%)
Aug 12, 2016 1.800 1.830 1.770 1.790 14,494 -0.01(-0.56%)
Aug 11, 2016 1.850 1.900 1.800 1.800 76,625 -0.04(-2.17%)
Aug 10, 2016 1.840 2.000 1.820 1.840 116,225 -0.03(-1.60%)
Aug 09, 2016 1.880 2.080 1.850 1.870 71,951 -0.09(-4.59%)
Aug 08, 2016 1.750 1.980 1.750 1.960 45,008 +0.16(+8.89%)
Aug 05, 2016 1.750 1.800 1.700 1.800 16,810 -0.02(-1.10%)
Aug 04, 2016 1.790 1.840 1.690 1.820 8,493 +0.02(+1.11%)
Aug 03, 2016 1.750 1.800 1.690 1.800 12,477 -0.04(-2.17%)
Aug 02, 2016 1.760 1.840 1.660 1.840 15,068 +0.07(+3.95%)
Aug 01, 2016 1.740 1.830 1.710 1.770 13,696 +0.03(+1.72%)
Jul 29, 2016 1.800 1.800 1.720 1.740 26,043 -0.09(-4.92%)
Jul 28, 2016 1.773 1.830 1.764 1.830 5,071 +0.01(+0.55%)
Jul 27, 2016 1.850 1.990 1.580 1.820 177,667 +0.02(+1.11%)
Jul 26, 2016 1.690 1.800 1.666 1.800 43,662 +0.12(+7.08%)
Jul 25, 2016 1.695 1.700 1.681 1.681 1,300 -0.03(-1.70%)
Jul 22, 2016 1.640 1.739 1.640 1.710 31,167 +0.07(+4.27%)
Jul 21, 2016 1.700 1.710 1.640 1.640 11,202 -0.05(-2.96%)
Jul 20, 2016 1.781 1.815 1.680 1.690 36,304 -0.08(-4.52%)
Jul 19, 2016 1.800 1.820 1.700 1.770 18,387 -0.01(-0.56%)
Jul 18, 2016 1.850 1.850 1.710 1.780 22,905 +0.11(+6.59%)
Jul 15, 2016 1.580 1.880 1.580 1.670 39,127 +0.08(+5.03%)
Jul 14, 2016 1.620 1.690 1.580 1.590 56,685 -0.08(-4.79%)
Jul 13, 2016 1.680 1.710 1.580 1.670 11,330 +0.02(+1.21%)
Jul 12, 2016 1.600 1.750 1.600 1.650 16,826 +0.03(+1.85%)
Jul 11, 2016 1.580 1.660 1.560 1.620 9,625 +0.06(+3.85%)
Jul 08, 2016 1.590 1.690 1.610 1.560 17,060 -0.05(-3.11%)
Jul 07, 2016 1.610 1.662 1.610 1.610 2,653 +0.02(+1.26%)
Jul 05, 2016 1.590 1.830 1.580 1.590 78,516 -0.09(-5.36%)
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.