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

Aehr Test Systems (NQ: AEHR )

11.59 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 30, 2013 1.001 1.090 0.9700 0.9700 0 -0.04(-3.96%)
Apr 29, 2013 1.070 1.100 1.010 1.010 12,116 -0.07(-6.31%)
Apr 26, 2013 1.078 1.090 1.078 1.078 0 -0.01(-1.10%)
Apr 25, 2013 0.9900 1.090 0.9900 1.090 7,700 +0.10(+10.10%)
Apr 24, 2013 1.060 1.060 0.9900 0.9900 0 -0.07(-6.37%)
Apr 23, 2013 1.060 1.100 1.030 1.057 10,228 +0.01(+0.70%)
Apr 22, 2013 1.030 1.100 1.030 1.050 10,542 +0.04(+3.96%)
Apr 19, 2013 1.000 1.012 1.000 1.010 1,300 +0.01(+1.00%)
Apr 18, 2013 1.050 1.050 0.9900 1.000 16,200 -0.06(-5.67%)
Apr 17, 2013 1.060 1.060 1.060 1.060 200 -0.03(-2.75%)
Apr 16, 2013 1.060 1.100 1.060 1.090 7,400 +0.01(+0.94%)
Apr 15, 2013 1.090 1.090 1.050 1.080 7,091 -0.01(-0.92%)
Apr 12, 2013 0.9900 1.090 0.9900 1.090 3,200 +0.10(+10.09%)
Apr 11, 2013 0.9901 0.9901 0.9901 0.9901 5,000 +0.00(+0.01%)
Apr 10, 2013 1.020 1.050 0.9900 0.9900 10,321 +0.00(+0.00%)
Apr 09, 2013 1.050 1.170 0.9900 0.9900 27,120 -0.06(-5.90%)
Apr 08, 2013 1.080 1.110 1.050 1.052 22,199 -0.03(-2.58%)
Apr 05, 2013 1.080 1.080 1.050 1.080 13,253 +0.01(+0.93%)
Apr 04, 2013 1.090 1.090 1.070 1.070 1,100 -0.03(-2.72%)
Apr 03, 2013 1.120 1.120 1.100 1.100 8,917 -0.02(-1.79%)
Apr 02, 2013 1.120 1.140 1.100 1.120 7,673 +0.02(+1.82%)
Apr 01, 2013 1.120 1.150 1.100 1.100 16,557 -0.02(-1.79%)
Mar 28, 2013 1.150 1.150 1.100 1.120 6,416 +0.00(+0.00%)
Mar 27, 2013 1.150 1.180 1.120 1.120 12,419 -0.03(-2.60%)
Mar 26, 2013 1.130 1.150 1.100 1.150 5,980 +0.02(+1.76%)
Mar 25, 2013 1.120 1.130 1.020 1.130 30,450 +0.08(+7.62%)
Mar 22, 2013 1.100 1.110 1.030 1.050 14,700 +0.01(+1.16%)
Mar 21, 2013 1.120 1.160 1.020 1.038 20,960 -0.05(-4.77%)
Mar 20, 2013 1.010 1.152 1.010 1.090 81,659 +0.11(+11.22%)
Mar 19, 2013 0.8500 1.000 0.8500 0.9800 58,634 +0.22(+28.95%)
Mar 18, 2013 0.8900 0.9800 0.7200 0.7600 13,297 -0.03(-3.80%)
Mar 15, 2013 0.8100 0.8100 0.7900 0.7900 5,004 -0.02(-2.47%)
Mar 14, 2013 0.8100 0.8132 0.8100 0.8100 4,400 -0.01(-1.10%)
Mar 13, 2013 0.8101 0.8190 0.8100 0.8190 1,000 -0.00(-0.12%)
Mar 12, 2013 0.8001 0.8200 0.8001 0.8200 800 +0.02(+2.49%)
Mar 11, 2013 0.9800 0.9800 0.8000 0.8001 11,186 -0.05(-5.87%)
Mar 08, 2013 0.8301 0.8697 0.8300 0.8500 8,400 +0.02(+2.41%)
Mar 07, 2013 0.8400 0.8599 0.8300 0.8300 2,170 -0.02(-2.35%)
Mar 06, 2013 0.8610 0.8610 0.8499 0.8500 9,786 +0.00(+0.00%)
Mar 05, 2013 0.8519 0.8610 0.8500 0.8500 900 -0.01(-1.16%)
Mar 04, 2013 0.8502 0.8600 0.8502 0.8600 200 -0.00(-0.02%)
Mar 01, 2013 0.8602 0.8602 0.8602 0.8602 100 -0.04(-4.42%)
Feb 28, 2013 0.9000 0.9000 0.9000 0.9000 1,600 +0.04(+4.65%)
Feb 27, 2013 0.9000 0.9000 0.8500 0.8600 5,824 -0.02(-2.27%)
Feb 26, 2013 0.8801 0.9008 0.8800 0.8800 400 +0.00(+0.00%)
Feb 25, 2013 0.8800 0.8800 0.8800 0.8800 100 -0.00(-0.11%)
Feb 22, 2013 0.9500 0.9500 0.8802 0.8810 1,546 -0.10(-10.10%)
Feb 21, 2013 0.9000 0.9800 0.9000 0.9800 200 +0.00(+0.00%)
Feb 19, 2013 0.9000 0.9800 0.9800 0.9800 1,700 +0.10(+11.36%)
Feb 15, 2013 0.9000 0.9100 0.8800 0.8800 4,115 -0.02(-2.22%)
Feb 14, 2013 0.9037 0.9037 0.9000 0.9000 250 -0.10(-10.00%)
Feb 12, 2013 0.9900 1.000 1.000 1.000 27,600 +0.01(+1.01%)
Feb 11, 2013 0.9699 0.9900 0.9699 0.9900 700 +0.00(+0.00%)
Feb 08, 2013 0.9900 1.000 0.9700 0.9900 12,150 +0.01(+1.02%)
Feb 07, 2013 0.8915 0.9800 0.8915 0.9800 1,050 +0.08(+8.89%)
Feb 06, 2013 0.9199 0.9200 0.9000 0.9000 7,600 -0.03(-3.23%)
Feb 04, 2013 0.9400 0.9400 0.8900 0.9300 5,400 +0.01(+1.09%)
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.