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

Aehr Test Systems (NQ: AEHR )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2011 0.6000 0.6000 0.5100 0.5200 73,143 -0.11(-17.38%)
Dec 29, 2011 0.6200 0.6300 0.5320 0.6294 13,213 +0.03(+4.90%)
Dec 28, 2011 0.5900 0.6200 0.5800 0.6000 18,205 +0.01(+1.69%)
Dec 27, 2011 0.6000 0.6600 0.5500 0.5900 64,033 -0.07(-10.61%)
Dec 23, 2011 0.6100 0.6600 0.6100 0.6600 2,659 +0.04(+6.43%)
Dec 21, 2011 0.5700 0.6500 0.5700 0.6201 650 -0.04(-6.05%)
Dec 20, 2011 0.5510 0.6600 0.5499 0.6600 2,850 +0.07(+12.65%)
Dec 19, 2011 0.7850 0.7850 0.5500 0.5859 15,000 -0.01(-2.35%)
Dec 16, 2011 0.5600 0.6100 0.5600 0.6000 1,657 -0.07(-10.45%)
Dec 15, 2011 0.6600 0.6700 0.5810 0.6700 2,484 -0.02(-2.90%)
Dec 14, 2011 0.6899 0.6900 0.6899 0.6900 1,000 +0.00(+0.00%)
Dec 13, 2011 0.6800 0.6900 0.5699 0.6900 9,402 +0.12(+21.05%)
Dec 12, 2011 0.5200 0.5700 0.5200 0.5700 15,165 +0.00(+0.00%)
Dec 09, 2011 0.5141 0.5700 0.5141 0.5700 7,426 +0.02(+3.64%)
Dec 08, 2011 0.5500 0.6200 0.5500 0.5500 4,175 -0.09(-14.06%)
Dec 07, 2011 0.6400 0.6400 0.6400 0.6400 8,000 +0.00(+0.00%)
Dec 06, 2011 0.7000 0.7000 0.6100 0.6400 28,279 -0.01(-1.54%)
Dec 05, 2011 0.6999 0.7000 0.6500 0.6500 9,225 +0.06(+10.17%)
Dec 02, 2011 0.6400 0.6800 0.5899 0.5900 18,520 -0.01(-1.67%)
Dec 01, 2011 0.6000 0.6000 0.6000 0.6000 310 -0.09(-13.04%)
Nov 30, 2011 0.7200 0.7200 0.5800 0.6900 8,158 -0.03(-4.17%)
Nov 29, 2011 0.6500 0.7200 0.6300 0.7200 69,498 +0.17(+30.91%)
Nov 28, 2011 0.5600 0.6500 0.4700 0.5500 37,401 +0.05(+10.00%)
Nov 25, 2011 0.4800 0.5398 0.4800 0.5000 2,300 +0.00(+0.00%)
Nov 23, 2011 0.4600 0.5000 0.4530 0.5000 26,030 +0.00(+0.00%)
Nov 22, 2011 0.5600 0.5800 0.4000 0.5000 942,540 -0.10(-16.69%)
Nov 21, 2011 0.5720 0.6500 0.5700 0.6002 13,675 -0.10(-14.16%)
Nov 18, 2011 0.6800 0.7100 0.6800 0.6992 3,500 +0.04(+5.94%)
Nov 17, 2011 0.6710 0.6710 0.5310 0.6600 6,589 -0.02(-2.94%)
Nov 16, 2011 0.6900 0.7500 0.6800 0.6800 22,320 -0.02(-2.86%)
Nov 15, 2011 0.7100 0.7100 0.6710 0.7000 1,200 +0.03(+4.48%)
Nov 14, 2011 0.7000 0.7300 0.6700 0.6700 25,100 -0.02(-2.90%)
Nov 11, 2011 0.7300 0.7301 0.6900 0.6900 5,150 -0.01(-0.92%)
Nov 10, 2011 0.9000 0.9000 0.6424 0.6964 63,112 -0.08(-10.72%)
Nov 09, 2011 0.7800 0.7900 0.7100 0.7800 13,911 -0.08(-9.30%)
Nov 08, 2011 0.9200 0.9200 0.8600 0.8600 28,797 -0.06(-6.52%)
Nov 07, 2011 0.8800 0.9200 0.8800 0.9200 1,000 +0.04(+4.55%)
Nov 03, 2011 0.9500 0.8800 0.8800 0.8800 3,200 -0.00(-0.11%)
Nov 02, 2011 0.9499 0.9499 0.8810 0.8810 300 -0.03(-3.19%)
Nov 01, 2011 0.8921 0.9100 0.8800 0.9100 25,606 +0.01(+1.10%)
Oct 28, 2011 0.9300 0.9001 0.9001 0.9001 800 -0.05(-5.25%)
Oct 27, 2011 0.8900 0.9500 0.8900 0.9500 6,000 +0.08(+9.20%)
Oct 26, 2011 0.8700 0.8700 0.8700 0.8700 1,000 -0.02(-2.25%)
Oct 25, 2011 0.8400 0.9099 0.8400 0.8900 8,303 +0.05(+5.95%)
Oct 24, 2011 0.7700 0.8400 0.7400 0.8400 6,550 +0.05(+6.17%)
Oct 21, 2011 0.7610 0.7912 0.7610 0.7912 442 -0.02(-2.92%)
Oct 20, 2011 0.8300 0.8300 0.8100 0.8150 29,000 -0.03(-2.98%)
Oct 18, 2011 0.8400 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Oct 17, 2011 0.8500 0.8800 0.8300 0.8300 6,067 -0.02(-2.36%)
Oct 14, 2011 0.8100 0.8501 0.7500 0.8501 17,510 +0.04(+4.95%)
Oct 13, 2011 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
Oct 12, 2011 0.8100 0.8100 0.7510 0.8100 3,600 +0.00(+0.00%)
Oct 11, 2011 0.7346 0.8100 0.7346 0.8100 2,740 +0.01(+1.25%)
Oct 10, 2011 0.9500 0.9500 0.7600 0.8000 54,318 -0.07(-8.05%)
Oct 06, 2011 0.8100 0.8700 0.8700 0.8700 5,400 +0.07(+8.52%)
Oct 05, 2011 0.7500 0.8017 0.7500 0.8017 1,780 +0.00(+0.21%)
Oct 04, 2011 0.7500 0.8001 0.7000 0.8000 12,218 +0.03(+4.44%)
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.