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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 4.700 4.820 4.580 4.790 78,426 +0.04(+0.84%)
Jul 30, 2008 4.730 4.800 4.651 4.750 111,219 +0.01(+0.21%)
Jul 29, 2008 4.740 4.990 4.650 4.740 168,383 -0.05(-1.04%)
Jul 28, 2008 4.890 4.890 4.540 4.790 337,022 -0.16(-3.23%)
Jul 25, 2008 5.200 5.200 4.950 4.950 210,685 -0.18(-3.51%)
Jul 24, 2008 5.480 5.480 5.050 5.130 303,308 -0.30(-5.52%)
Jul 23, 2008 5.600 5.700 5.160 5.430 1,226,212 -2.24(-29.20%)
Jul 22, 2008 7.370 7.670 7.100 7.670 88,600 +0.32(+4.35%)
Jul 21, 2008 7.300 7.470 7.110 7.350 150,066 +0.31(+4.40%)
Jul 18, 2008 6.770 7.040 6.690 7.040 53,410 +0.35(+5.23%)
Jul 17, 2008 6.770 6.962 6.510 6.690 80,477 +0.05(+0.75%)
Jul 16, 2008 6.480 6.820 6.204 6.640 64,384 +0.22(+3.43%)
Jul 15, 2008 6.350 6.700 6.140 6.420 77,795 +0.12(+1.90%)
Jul 14, 2008 6.690 6.960 6.150 6.300 102,443 -0.34(-5.12%)
Jul 11, 2008 6.870 7.050 6.590 6.640 72,786 -0.36(-5.14%)
Jul 10, 2008 6.820 7.030 6.720 7.000 42,653 +0.15(+2.19%)
Jul 09, 2008 7.000 7.100 6.840 6.850 50,410 -0.20(-2.84%)
Jul 08, 2008 6.710 7.120 6.490 7.050 146,658 +0.06(+0.86%)
Jul 07, 2008 7.680 7.800 6.670 6.990 342,230 -0.79(-10.15%)
Jul 04, 2008 7.960 8.030 7.750 7.780 59,415 +0.00(+0.00%)
Jul 03, 2008 7.960 8.030 7.750 7.780 59,415 -0.27(-3.35%)
Jul 02, 2008 8.130 8.130 7.750 8.050 130,138 +0.05(+0.63%)
Jul 01, 2008 7.730 8.100 7.510 8.000 147,902 +0.27(+3.49%)
Jun 30, 2008 7.640 8.000 7.450 7.730 260,555 -0.28(-3.50%)
Jun 27, 2008 8.210 8.230 7.700 8.010 233,247 -0.18(-2.20%)
Jun 26, 2008 9.320 9.320 8.040 8.190 362,607 -1.18(-12.59%)
Jun 25, 2008 9.900 9.900 9.250 9.370 194,323 -0.57(-5.74%)
Jun 24, 2008 10.35 10.47 9.920 9.940 68,554 -0.40(-3.87%)
Jun 23, 2008 10.16 10.49 10.15 10.34 120,992 +0.25(+2.48%)
Jun 20, 2008 10.66 10.66 9.890 10.09 171,083 -0.57(-5.35%)
Jun 19, 2008 9.970 10.84 9.940 10.66 328,965 +0.71(+7.14%)
Jun 18, 2008 10.17 10.20 9.870 9.950 55,240 -0.23(-2.26%)
Jun 17, 2008 10.30 10.44 10.10 10.18 65,434 -0.04(-0.39%)
Jun 16, 2008 9.700 10.38 9.700 10.22 127,437 +0.53(+5.47%)
Jun 13, 2008 9.470 10.20 9.110 9.690 201,423 +0.28(+2.98%)
Jun 12, 2008 10.31 10.77 9.030 9.410 302,222 -0.89(-8.64%)
Jun 11, 2008 10.78 10.80 10.30 10.30 121,668 -0.53(-4.89%)
Jun 10, 2008 10.63 11.00 10.37 10.83 104,767 -0.06(-0.55%)
Jun 09, 2008 10.43 11.20 10.08 10.89 466,128 +0.54(+5.22%)
Jun 06, 2008 10.50 10.95 9.820 10.35 436,944 +0.00(+0.00%)
Jun 05, 2008 10.50 10.50 10.21 10.35 168,390 -0.06(-0.58%)
Jun 04, 2008 9.750 10.50 9.650 10.41 535,056 +0.80(+8.32%)
Jun 03, 2008 9.020 9.840 8.985 9.610 578,680 +0.77(+8.71%)
Jun 02, 2008 8.800 9.170 8.700 8.840 112,046 +0.14(+1.61%)
May 30, 2008 8.770 8.900 8.690 8.700 93,410 -0.05(-0.57%)
May 29, 2008 8.800 8.800 8.690 8.750 39,099 +0.01(+0.11%)
May 28, 2008 8.780 8.980 8.700 8.740 82,492 +0.11(+1.27%)
May 27, 2008 8.550 9.200 8.550 8.630 150,001 +0.08(+0.94%)
May 26, 2008 8.440 8.690 8.280 8.550 32,230 +0.00(+0.00%)
May 23, 2008 8.440 8.690 8.280 8.550 32,230 +0.09(+1.06%)
May 22, 2008 8.660 8.700 8.450 8.460 24,001 -0.19(-2.20%)
May 21, 2008 8.750 8.750 8.650 8.650 46,002 -0.07(-0.80%)
May 20, 2008 8.790 8.840 8.661 8.720 71,487 -0.07(-0.80%)
May 19, 2008 8.870 8.950 8.700 8.790 113,670 +0.09(+1.03%)
May 16, 2008 8.860 8.860 8.560 8.700 39,681 -0.08(-0.91%)
May 15, 2008 8.790 8.850 8.710 8.780 63,345 +0.03(+0.34%)
May 14, 2008 8.810 8.810 8.604 8.750 71,413 +0.00(+0.00%)
May 13, 2008 8.730 8.950 8.700 8.750 73,960 +0.05(+0.57%)
May 12, 2008 8.550 8.780 8.230 8.700 59,099 +0.14(+1.64%)
May 09, 2008 8.400 8.750 8.350 8.560 58,055 +0.18(+2.12%)
May 08, 2008 8.660 8.660 8.000 8.383 95,245 -0.23(-2.64%)
May 07, 2008 8.810 8.810 8.610 8.610 35,798 -0.15(-1.71%)
May 06, 2008 8.730 8.840 8.690 8.760 174,893 +0.01(+0.11%)
May 05, 2008 8.960 8.960 8.620 8.750 142,963 +0.06(+0.71%)
May 02, 2008 8.950 9.160 8.500 8.688 215,402 -0.04(-0.48%)
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.