Chronicle Journal: Finance

Aehr Test Systems (NQ: AEHR )

2.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:24 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 2.270 2.270 2.140 2.160 172,840 -0.10(-4.42%)
Apr 14, 2021 2.230 2.310 2.220 2.260 135,381 -0.02(-0.88%)
Apr 13, 2021 2.330 2.480 2.250 2.280 401,581 -0.05(-2.15%)
Apr 12, 2021 2.380 2.650 2.270 2.330 708,708 -0.06(-2.51%)
Apr 09, 2021 2.390 2.580 2.380 2.390 265,600 -0.27(-10.15%)
Apr 08, 2021 2.530 2.670 2.460 2.660 585,227 +0.19(+7.69%)
Apr 07, 2021 2.570 2.600 2.460 2.470 143,173 -0.13(-5.00%)
Apr 06, 2021 2.640 2.700 2.540 2.600 176,666 -0.02(-0.76%)
Apr 05, 2021 2.630 2.680 2.580 2.620 149,485 +0.05(+1.95%)
Apr 01, 2021 2.550 2.600 2.500 2.570 126,200 +0.05(+1.98%)
Mar 31, 2021 2.390 2.560 2.330 2.520 314,179 +0.14(+5.88%)
Mar 30, 2021 2.320 2.390 2.310 2.380 56,644 +0.05(+2.15%)
Mar 29, 2021 2.340 2.420 2.320 2.330 85,996 -0.09(-3.72%)
Mar 26, 2021 2.380 2.450 2.340 2.420 49,500 +0.05(+2.11%)
Mar 25, 2021 2.300 2.380 2.220 2.370 133,445 +0.03(+1.28%)
Mar 24, 2021 2.530 2.530 2.340 2.340 114,369 -0.12(-4.88%)
Mar 23, 2021 2.580 2.600 2.410 2.460 129,413 -0.13(-5.02%)
Mar 22, 2021 2.640 2.680 2.520 2.590 80,327 -0.04(-1.52%)
Mar 19, 2021 2.520 2.700 2.510 2.630 277,500 +0.06(+2.33%)
Mar 18, 2021 2.820 2.880 2.531 2.570 199,628 -0.18(-6.55%)
Mar 17, 2021 2.510 2.780 2.470 2.750 227,955 +0.18(+7.00%)
Mar 16, 2021 2.720 2.720 2.570 2.570 179,404 -0.08(-3.02%)
Mar 15, 2021 2.620 2.690 2.580 2.650 146,442 +0.09(+3.52%)
Mar 12, 2021 2.560 2.590 2.490 2.560 118,900 +0.01(+0.39%)
Mar 11, 2021 2.480 2.600 2.460 2.550 125,348 +0.10(+4.08%)
Mar 10, 2021 2.500 2.590 2.420 2.450 167,135 +0.01(+0.41%)
Mar 09, 2021 2.400 2.550 2.400 2.440 201,304 +0.10(+4.27%)
Mar 08, 2021 2.460 2.500 2.280 2.340 207,691 -0.11(-4.49%)
Mar 05, 2021 2.310 2.460 2.210 2.450 391,700 +0.10(+4.26%)
Mar 04, 2021 2.740 2.790 2.290 2.350 900,409 -0.46(-16.37%)
Mar 03, 2021 2.910 2.910 2.750 2.810 227,898 -0.11(-3.77%)
Mar 02, 2021 3.100 3.100 2.860 2.920 245,050 -0.17(-5.50%)
Mar 01, 2021 3.010 3.170 2.920 3.090 814,625 +0.29(+10.36%)
Feb 26, 2021 2.920 2.930 2.705 2.800 299,100 -0.10(-3.45%)
Feb 25, 2021 3.170 3.400 2.860 2.900 783,888 -0.30(-9.38%)
Feb 24, 2021 3.000 3.400 2.990 3.200 1,797,966 +0.20(+6.67%)
Feb 23, 2021 3.110 3.220 2.620 3.000 1,474,903 -0.09(-2.91%)
Feb 22, 2021 3.180 3.490 3.060 3.090 2,099,316 +0.07(+2.32%)
Feb 19, 2021 3.310 3.340 2.990 3.020 742,500 -0.35(-10.39%)
Feb 18, 2021 3.080 3.600 2.930 3.370 2,975,184 +0.28(+9.06%)
Feb 17, 2021 3.160 3.270 3.020 3.090 404,817 -0.17(-5.21%)
Feb 16, 2021 3.290 3.450 3.210 3.260 608,121 +0.13(+4.15%)
Feb 12, 2021 3.130 3.220 2.965 3.130 483,400 -0.07(-2.19%)
Feb 11, 2021 2.940 3.390 2.770 3.200 1,688,838 +0.26(+8.84%)
Feb 10, 2021 2.700 3.130 2.550 2.940 1,630,275 +0.36(+13.95%)
Feb 09, 2021 2.550 2.620 2.520 2.580 143,714 +0.03(+1.18%)
Feb 08, 2021 2.570 2.570 2.460 2.550 188,864 +0.00(+0.00%)
Feb 05, 2021 2.620 2.660 2.510 2.550 181,200 -0.06(-2.30%)
Feb 04, 2021 2.410 2.650 2.380 2.610 938,072 +0.21(+8.75%)
Feb 03, 2021 2.400 2.420 2.360 2.400 41,908 +0.03(+1.27%)
Feb 02, 2021 2.410 2.450 2.313 2.370 133,346 -0.03(-1.25%)
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.