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 29, 2010 1.980 1.980 1.760 1.820 43,818 -0.21(-10.34%)
Jan 28, 2010 2.000 2.140 1.900 2.030 32,153 -0.02(-0.98%)
Jan 27, 2010 2.200 2.200 1.900 2.050 56,082 -0.11(-5.09%)
Jan 26, 2010 2.170 2.240 2.010 2.160 74,575 +0.02(+0.93%)
Jan 25, 2010 1.960 2.180 1.950 2.140 110,065 +0.14(+7.00%)
Jan 22, 2010 1.760 2.040 1.630 2.000 92,604 +0.21(+11.73%)
Jan 21, 2010 1.950 1.950 1.770 1.790 31,252 -0.13(-6.77%)
Jan 20, 2010 1.800 1.920 1.710 1.920 122,258 +0.06(+3.23%)
Jan 19, 2010 1.310 1.890 1.310 1.860 267,625 +0.52(+38.81%)
Jan 15, 2010 1.350 1.340 1.340 1.340 6,100 -0.01(-0.74%)
Jan 14, 2010 1.360 1.380 1.320 1.350 3,450 +0.00(+0.00%)
Jan 13, 2010 1.370 1.380 1.350 1.350 13,500 -0.02(-1.46%)
Jan 12, 2010 1.330 1.370 1.330 1.370 2,900 +0.07(+4.98%)
Jan 11, 2010 1.400 1.400 1.300 1.305 25,097 -0.09(-6.79%)
Jan 08, 2010 1.320 1.400 1.260 1.400 13,165 +0.03(+2.19%)
Jan 07, 2010 1.310 1.380 1.310 1.370 40,708 -0.08(-5.45%)
Jan 06, 2010 1.360 1.470 1.310 1.449 39,563 +0.11(+8.05%)
Jan 05, 2010 1.310 1.450 1.310 1.341 13,300 -0.06(-4.21%)
Jan 04, 2010 1.390 1.430 1.255 1.400 45,189 +0.08(+6.06%)
Dec 31, 2009 1.250 1.320 1.320 1.320 55,300 +0.07(+5.60%)
Dec 30, 2009 1.223 1.250 1.223 1.250 20,545 +0.06(+5.04%)
Dec 29, 2009 1.180 1.250 1.150 1.190 26,745 +0.01(+0.85%)
Dec 28, 2009 1.180 1.250 1.110 1.180 20,876 +0.00(+0.00%)
Dec 24, 2009 1.200 1.250 1.100 1.180 17,114 -0.04(-3.28%)
Dec 23, 2009 1.250 1.250 1.160 1.220 31,050 +0.06(+5.16%)
Dec 22, 2009 1.110 1.400 1.060 1.160 20,041 +0.08(+7.42%)
Dec 21, 2009 1.070 1.120 1.070 1.080 24,098 +0.02(+1.89%)
Dec 18, 2009 1.105 1.140 1.060 1.060 5,275 -0.08(-7.02%)
Dec 17, 2009 1.179 1.179 1.062 1.140 31,727 -0.01(-0.87%)
Dec 16, 2009 1.200 1.350 1.150 1.150 23,976 +0.00(+0.00%)
Dec 15, 2009 1.210 1.300 1.150 1.150 40,614 -0.08(-6.50%)
Dec 14, 2009 1.280 1.320 1.230 1.230 28,458 -0.07(-5.38%)
Dec 11, 2009 1.410 1.440 1.250 1.300 62,056 -0.15(-10.34%)
Dec 10, 2009 1.470 1.470 1.380 1.450 12,569 -0.02(-1.36%)
Dec 09, 2009 1.490 1.490 1.410 1.470 20,983 +0.04(+2.80%)
Dec 08, 2009 1.530 1.540 1.420 1.430 37,609 -0.07(-4.67%)
Dec 07, 2009 1.530 1.545 1.370 1.500 21,443 +0.01(+0.67%)
Dec 04, 2009 1.530 1.590 1.460 1.490 20,199 +0.00(+0.00%)
Dec 03, 2009 1.550 1.600 1.410 1.490 20,592 -0.02(-1.32%)
Dec 02, 2009 1.470 1.600 1.470 1.510 18,117 +0.00(+0.00%)
Dec 01, 2009 1.530 1.540 1.400 1.510 29,893 +0.01(+0.67%)
Nov 30, 2009 1.460 1.550 1.420 1.500 35,945 +0.09(+6.56%)
Nov 27, 2009 1.480 1.480 1.370 1.408 26,515 -0.07(-4.89%)
Nov 25, 2009 1.510 1.520 1.450 1.480 4,483 -0.01(-0.67%)
Nov 24, 2009 1.540 1.540 1.370 1.490 15,600 -0.03(-1.97%)
Nov 23, 2009 1.470 1.550 1.451 1.520 12,000 +0.02(+1.33%)
Nov 20, 2009 1.550 1.580 1.470 1.500 6,783 -0.04(-2.60%)
Nov 19, 2009 1.490 1.580 1.440 1.540 28,860 +0.01(+0.65%)
Nov 18, 2009 1.520 1.550 1.400 1.530 31,631 +0.07(+4.79%)
Nov 17, 2009 1.500 1.550 1.421 1.460 19,206 -0.01(-0.68%)
Nov 16, 2009 1.440 1.500 1.370 1.470 26,704 +0.03(+2.08%)
Nov 13, 2009 1.370 1.440 1.370 1.440 22,427 +0.06(+4.35%)
Nov 12, 2009 1.440 1.440 1.350 1.380 4,750 -0.05(-3.49%)
Nov 11, 2009 1.390 1.430 1.340 1.430 32,225 +0.08(+6.31%)
Nov 10, 2009 1.440 1.440 1.320 1.345 20,750 +0.03(+2.67%)
Nov 09, 2009 1.420 1.500 1.300 1.310 29,908 -0.11(-7.75%)
Nov 06, 2009 1.400 1.440 1.350 1.420 50,722 +0.03(+2.16%)
Nov 05, 2009 1.400 1.400 1.300 1.390 37,299 +0.01(+0.72%)
Nov 04, 2009 1.300 1.380 1.250 1.380 46,719 +0.11(+8.66%)
Nov 03, 2009 1.300 1.380 1.260 1.270 9,032 -0.00(-0.08%)
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.