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

Aehr Test Systems (NQ: AEHR )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2007 5.910 5.930 5.730 5.870 14,750 +0.01(+0.17%)
Jan 30, 2007 5.780 5.860 5.580 5.860 6,330 +0.14(+2.45%)
Jan 29, 2007 5.900 5.950 5.650 5.720 8,210 -0.14(-2.39%)
Jan 26, 2007 5.750 5.870 5.750 5.860 11,175 -0.04(-0.68%)
Jan 25, 2007 5.820 5.950 5.820 5.900 3,737 +0.00(+0.00%)
Jan 24, 2007 5.680 5.900 5.660 5.900 20,709 +0.23(+4.06%)
Jan 23, 2007 5.950 5.970 5.630 5.670 37,217 -0.27(-4.55%)
Jan 22, 2007 6.200 6.200 5.800 5.940 22,668 -0.13(-2.14%)
Jan 19, 2007 6.040 6.160 5.940 6.070 10,965 +0.08(+1.34%)
Jan 18, 2007 6.200 6.200 5.950 5.990 17,312 -0.16(-2.60%)
Jan 17, 2007 5.700 6.500 5.600 6.150 57,143 +0.53(+9.43%)
Jan 16, 2007 5.510 5.790 5.500 5.620 66,641 +0.07(+1.26%)
Jan 12, 2007 5.690 5.770 5.450 5.550 37,437 -0.20(-3.48%)
Jan 11, 2007 5.530 5.810 5.520 5.750 26,357 -0.03(-0.52%)
Jan 10, 2007 5.980 6.210 5.750 5.780 40,687 -0.15(-2.53%)
Jan 09, 2007 5.800 5.980 5.650 5.930 42,320 +0.13(+2.24%)
Jan 08, 2007 5.450 5.890 5.370 5.800 110,208 +0.41(+7.61%)
Jan 05, 2007 5.480 5.562 5.070 5.390 183,338 +0.04(+0.75%)
Jan 04, 2007 5.200 5.470 5.180 5.350 97,245 +0.15(+2.88%)
Jan 03, 2007 5.020 5.230 5.009 5.200 97,062 +0.20(+4.00%)
Dec 29, 2006 5.020 5.140 4.980 5.000 67,759 +0.03(+0.60%)
Dec 28, 2006 4.850 5.000 4.850 4.970 32,420 +0.02(+0.40%)
Dec 27, 2006 4.980 4.980 4.930 4.950 15,050 +0.00(+0.00%)
Dec 26, 2006 4.850 4.950 4.820 4.950 31,757 +0.05(+1.02%)
Dec 22, 2006 4.690 4.900 4.500 4.900 11,299 +0.25(+5.38%)
Dec 21, 2006 4.590 4.700 4.590 4.650 6,801 +0.05(+1.09%)
Dec 20, 2006 4.710 4.840 4.600 4.600 10,628 -0.22(-4.56%)
Dec 19, 2006 4.870 5.090 4.640 4.820 48,240 -0.07(-1.43%)
Dec 18, 2006 4.930 4.930 4.700 4.890 16,567 -0.05(-1.01%)
Dec 15, 2006 4.960 4.990 4.820 4.940 7,100 +0.04(+0.82%)
Dec 14, 2006 4.830 5.060 4.720 4.900 13,530 +0.00(+0.00%)
Dec 13, 2006 4.730 4.900 4.730 4.900 4,600 +0.20(+4.26%)
Dec 12, 2006 4.940 4.940 4.700 4.700 14,568 -0.13(-2.69%)
Dec 11, 2006 4.600 5.000 4.550 4.830 25,201 +0.23(+5.00%)
Dec 08, 2006 4.660 4.990 4.550 4.600 25,183 -0.10(-2.13%)
Dec 07, 2006 4.910 4.985 4.700 4.700 33,015 -0.22(-4.47%)
Dec 06, 2006 4.910 5.050 4.910 4.920 10,560 +0.01(+0.20%)
Dec 05, 2006 4.920 5.070 4.880 4.910 12,158 +0.00(+0.00%)
Dec 04, 2006 4.830 5.000 4.820 4.910 8,940 -0.07(-1.41%)
Dec 01, 2006 4.920 5.020 4.920 4.980 12,128 +0.02(+0.40%)
Nov 30, 2006 4.950 4.980 4.820 4.960 24,300 +0.02(+0.40%)
Nov 29, 2006 4.970 4.970 4.890 4.940 9,500 +0.11(+2.28%)
Nov 28, 2006 4.750 4.960 4.720 4.830 13,625 +0.08(+1.68%)
Nov 27, 2006 4.850 4.950 4.660 4.750 20,076 -0.13(-2.66%)
Nov 24, 2006 4.950 4.950 4.880 4.880 6,220 -0.05(-1.01%)
Nov 22, 2006 5.090 5.090 4.850 4.930 26,342 -0.18(-3.52%)
Nov 21, 2006 5.015 5.110 4.850 5.110 20,389 +0.10(+2.00%)
Nov 20, 2006 5.150 5.150 4.970 5.010 42,765 -0.14(-2.72%)
Nov 17, 2006 5.140 5.210 5.140 5.150 2,601 -0.15(-2.83%)
Nov 16, 2006 5.200 5.300 5.200 5.300 11,264 +0.07(+1.34%)
Nov 15, 2006 5.150 5.280 5.150 5.230 18,555 +0.07(+1.36%)
Nov 14, 2006 5.200 5.280 5.110 5.160 17,427 -0.07(-1.34%)
Nov 13, 2006 5.250 5.340 5.210 5.230 4,382 -0.07(-1.32%)
Nov 10, 2006 5.300 5.470 5.300 5.300 6,460 +0.03(+0.57%)
Nov 09, 2006 5.340 5.520 5.260 5.270 19,260 -0.04(-0.75%)
Nov 08, 2006 5.360 5.360 5.240 5.310 38,584 -0.05(-0.93%)
Nov 07, 2006 5.400 5.500 5.300 5.360 10,904 -0.08(-1.47%)
Nov 06, 2006 5.400 5.640 5.400 5.440 5,280 -0.03(-0.55%)
Nov 03, 2006 5.290 5.510 5.200 5.470 6,458 +0.17(+3.21%)
Nov 02, 2006 5.470 5.470 5.210 5.300 9,563 -0.20(-3.64%)
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.