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 (%)
Jan 29, 2016 1.350 1.482 1.220 1.482 14,039 +0.12(+8.93%)
Jan 28, 2016 1.340 1.430 1.150 1.360 7,262 +0.06(+4.62%)
Jan 27, 2016 1.250 1.360 1.230 1.300 10,656 +0.00(+0.00%)
Jan 26, 2016 1.250 1.400 1.250 1.300 1,924 -0.01(-0.76%)
Jan 25, 2016 1.310 1.340 1.300 1.310 4,431 -0.07(-5.07%)
Jan 22, 2016 1.290 1.390 1.290 1.380 9,110 +0.08(+6.15%)
Jan 20, 2016 1.160 1.300 1.300 1.300 4 -0.01(-0.76%)
Jan 19, 2016 1.550 1.600 1.230 1.310 26,431 -0.13(-9.03%)
Jan 15, 2016 1.500 1.440 1.440 1.440 7,400 -0.08(-5.16%)
Jan 14, 2016 1.510 1.620 1.500 1.518 11,019 -0.03(-2.04%)
Jan 13, 2016 1.790 1.790 1.140 1.550 22,131 -0.35(-18.42%)
Jan 12, 2016 1.900 1.900 1.900 1.900 209 +0.02(+1.06%)
Jan 11, 2016 1.840 1.880 1.720 1.880 1,050 +0.03(+1.62%)
Jan 08, 2016 1.860 1.860 1.850 1.850 689 +0.00(+0.00%)
Jan 07, 2016 1.850 1.850 1.850 1.850 103 -0.03(-1.60%)
Jan 05, 2016 1.880 1.880 1.880 1.880 3 +0.00(+0.00%)
Jan 04, 2016 1.890 1.900 1.880 1.880 7,300 +0.00(+0.00%)
Dec 31, 2015 1.860 1.880 1.880 1.880 5,800 +0.07(+3.81%)
Dec 30, 2015 1.900 1.900 1.790 1.811 2,429 -0.09(-4.68%)
Dec 29, 2015 1.810 1.920 1.770 1.900 5,236 +0.10(+5.56%)
Dec 28, 2015 1.740 1.930 1.740 1.800 5,160 +0.03(+1.69%)
Dec 24, 2015 1.800 1.770 1.770 1.770 1,300 -0.10(-5.35%)
Dec 23, 2015 1.910 1.910 1.870 1.870 2,506 -0.08(-4.10%)
Dec 22, 2015 1.960 2.000 1.840 1.950 3,548 +0.00(+0.00%)
Dec 21, 2015 1.830 1.980 1.830 1.950 544 +0.10(+5.41%)
Dec 18, 2015 1.950 1.950 1.850 1.850 6,320 -0.10(-5.13%)
Dec 17, 2015 1.950 1.950 1.930 1.950 979 -0.02(-1.02%)
Dec 16, 2015 2.010 1.990 1.947 1.970 1,504 -0.02(-1.01%)
Dec 15, 2015 2.020 2.020 1.910 1.990 5,528 -0.02(-1.00%)
Dec 14, 2015 2.020 2.020 1.910 2.010 1,053 +0.07(+3.61%)
Dec 11, 2015 1.990 2.000 1.940 1.940 11,305 -0.06(-3.00%)
Dec 10, 2015 1.924 2.000 1.924 2.000 2,210 +0.01(+0.50%)
Dec 09, 2015 1.960 2.000 1.920 1.990 6,258 +0.06(+3.11%)
Dec 08, 2015 1.880 1.985 1.800 1.930 9,825 +0.03(+1.58%)
Dec 07, 2015 1.940 1.980 1.850 1.900 2,179 -0.08(-4.04%)
Dec 04, 2015 1.980 1.980 1.980 1.980 158 -0.02(-1.00%)
Dec 03, 2015 2.000 2.000 2.000 2.000 252 +0.01(+0.50%)
Dec 02, 2015 1.870 1.990 1.870 1.990 4,669 +0.15(+7.88%)
Dec 01, 2015 2.000 2.000 1.845 1.845 1,666 -0.14(-6.83%)
Nov 30, 2015 1.800 1.981 1.800 1.980 28,170 +0.24(+13.79%)
Nov 27, 2015 1.776 1.782 1.740 1.740 2,128 -0.06(-3.33%)
Nov 25, 2015 1.790 1.800 1.800 1.800 500 +0.03(+1.69%)
Nov 24, 2015 1.750 1.905 1.750 1.770 32,701 +0.03(+1.78%)
Nov 23, 2015 1.890 1.890 1.720 1.739 31,394 -0.12(-6.50%)
Nov 20, 2015 1.850 1.860 1.830 1.860 5,507 +0.01(+0.54%)
Nov 19, 2015 1.880 1.940 1.810 1.850 57,225 -0.05(-2.63%)
Nov 18, 2015 1.960 1.990 1.875 1.900 8,745 -0.07(-3.55%)
Nov 17, 2015 1.950 1.990 1.920 1.970 6,494 -0.01(-0.71%)
Nov 16, 2015 2.030 2.030 1.965 1.984 12,634 -0.07(-3.22%)
Nov 13, 2015 2.100 2.100 2.000 2.050 15,645 -0.06(-2.84%)
Nov 12, 2015 1.950 2.226 1.950 2.110 26,545 +0.08(+4.05%)
Nov 10, 2015 2.020 2.028 2.028 2.028 27,900 -0.02(-1.08%)
Nov 09, 2015 2.050 2.050 2.000 2.050 21,800 -0.07(-3.30%)
Nov 06, 2015 2.010 2.250 1.970 2.120 45,117 +0.15(+7.69%)
Nov 05, 2015 2.000 2.150 1.950 1.969 32,429 -0.03(-1.55%)
Nov 04, 2015 2.050 2.100 1.950 2.000 14,109 -0.05(-2.47%)
Nov 03, 2015 2.050 2.050 2.050 2.050 972 +0.02(+1.00%)
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.