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 (%)
Dec 30, 2016 2.410 2.410 2.410 0 +0.01(+0.42%)
Dec 29, 2016 2.427 2.439 2.320 2.400 36,213 +0.05(+2.13%)
Dec 28, 2016 2.370 2.385 2.320 2.350 15,002 -0.01(-0.42%)
Dec 27, 2016 2.387 2.530 2.330 2.360 12,364 -0.03(-1.26%)
Dec 23, 2016 2.390 2.390 2.390 0 +0.01(+0.42%)
Dec 22, 2016 2.480 2.480 2.390 2.380 29,748 -0.12(-4.80%)
Dec 21, 2016 2.550 2.585 2.430 2.500 21,845 +0.00(+0.00%)
Dec 20, 2016 2.508 2.600 2.480 2.500 36,425 +0.05(+2.04%)
Dec 19, 2016 2.500 2.630 2.440 2.450 24,290 +0.08(+3.38%)
Dec 16, 2016 2.700 2.700 2.231 2.370 39,887 -0.16(-6.32%)
Dec 15, 2016 2.650 2.781 2.500 2.530 54,814 -0.07(-2.69%)
Dec 14, 2016 2.770 2.815 2.570 2.600 47,712 -0.29(-10.03%)
Dec 13, 2016 2.750 2.905 2.624 2.890 22,023 +0.14(+5.09%)
Dec 12, 2016 2.800 2.800 2.750 2.750 12,006 +0.00(+0.00%)
Dec 09, 2016 2.940 2.940 2.730 2.750 31,737 -0.12(-4.18%)
Dec 08, 2016 2.900 2.950 2.840 2.870 25,282 -0.09(-3.04%)
Dec 07, 2016 2.980 2.990 2.930 2.960 12,195 +0.07(+2.42%)
Dec 06, 2016 2.990 3.005 2.890 2.890 17,399 -0.11(-3.67%)
Dec 05, 2016 2.900 3.070 2.750 3.000 35,010 -0.07(-2.28%)
Dec 02, 2016 3.090 3.150 2.666 3.070 17,437 +0.02(+0.66%)
Dec 01, 2016 3.030 3.055 3.000 3.050 4,818 +0.06(+2.01%)
Nov 30, 2016 2.997 3.050 2.920 2.990 12,810 -0.01(-0.33%)
Nov 29, 2016 2.950 3.000 2.950 3.000 1,861 +0.04(+1.35%)
Nov 28, 2016 2.960 3.030 2.960 2.960 15,818 -0.01(-0.34%)
Nov 25, 2016 3.000 3.000 2.863 2.970 2,790 +0.00(+0.00%)
Nov 23, 2016 2.970 2.970 2.970 0 -0.03(-1.00%)
Nov 22, 2016 2.976 3.040 2.880 3.000 15,407 +0.02(+0.67%)
Nov 21, 2016 3.000 3.000 2.964 2.980 7,593 -0.02(-0.67%)
Nov 18, 2016 3.000 3.030 2.938 3.000 26,885 -0.04(-1.32%)
Nov 17, 2016 2.971 3.040 2.908 3.040 6,961 +0.00(+0.00%)
Nov 16, 2016 2.970 3.070 2.880 3.040 31,333 +0.06(+2.01%)
Nov 15, 2016 2.900 3.070 2.900 2.980 14,729 +0.03(+1.02%)
Nov 14, 2016 3.055 3.090 2.950 2.950 7,879 -0.07(-2.32%)
Nov 11, 2016 2.948 3.090 2.900 3.020 7,611 +0.10(+3.60%)
Nov 10, 2016 3.060 3.070 2.890 2.915 15,822 -0.12(-4.11%)
Nov 09, 2016 3.140 3.140 2.690 3.040 55,862 -0.16(-5.00%)
Nov 08, 2016 3.200 3.235 3.120 3.200 33,293 +0.02(+0.63%)
Nov 07, 2016 3.200 3.250 3.180 3.180 11,373 -0.09(-2.75%)
Nov 04, 2016 3.230 3.360 3.230 3.270 12,443 +0.01(+0.31%)
Nov 03, 2016 3.160 3.380 3.150 3.260 32,608 +0.07(+2.19%)
Nov 02, 2016 3.230 3.360 3.080 3.190 37,870 -0.02(-0.62%)
Nov 01, 2016 3.470 3.579 3.100 3.210 92,030 -0.24(-6.96%)
Oct 31, 2016 3.320 3.540 3.265 3.450 165,097 +0.15(+4.55%)
Oct 28, 2016 3.150 3.320 3.010 3.300 126,300 +0.11(+3.45%)
Oct 27, 2016 2.930 3.190 2.800 3.190 162,398 +0.24(+8.14%)
Oct 26, 2016 3.070 3.184 2.801 2.950 129,565 -0.15(-4.84%)
Oct 25, 2016 3.150 3.190 3.086 3.100 339,404 -0.04(-1.27%)
Oct 24, 2016 2.980 3.150 2.880 3.140 350,505 +0.15(+5.02%)
Oct 21, 2016 2.950 3.050 2.860 2.990 123,663 +0.02(+0.67%)
Oct 20, 2016 2.970 3.070 2.830 2.970 576,748 +0.06(+2.06%)
Oct 19, 2016 2.770 2.930 2.710 2.910 149,499 +0.10(+3.56%)
Oct 18, 2016 2.830 2.830 2.670 2.810 17,000 -0.02(-0.71%)
Oct 17, 2016 2.830 2.920 2.720 2.830 86,699 +0.06(+2.17%)
Oct 14, 2016 2.780 2.790 2.680 2.770 49,712 +0.04(+1.47%)
Oct 13, 2016 2.820 2.850 2.710 2.730 6,079 +0.02(+0.74%)
Oct 12, 2016 2.770 2.880 2.660 2.710 57,112 -0.23(-7.82%)
Oct 11, 2016 2.850 2.950 2.740 2.940 30,672 +0.03(+1.03%)
Oct 10, 2016 2.890 3.040 2.795 2.910 85,551 +0.24(+8.99%)
Oct 07, 2016 2.820 2.880 2.650 2.670 73,278 -0.08(-2.91%)
Oct 06, 2016 2.920 2.980 2.690 2.750 79,243 -0.19(-6.46%)
Oct 05, 2016 3.050 3.050 2.890 2.940 52,281 -0.06(-2.00%)
Oct 04, 2016 3.130 3.200 3.000 3.000 33,430 -0.17(-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.