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

Aehr Test Systems (NQ: AEHR )

10.72 -0.10 (-0.92%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 19, 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, 2018 2.400 2.400 2.300 2.320 37,937 -0.08(-3.33%)
Apr 27, 2018 2.410 2.410 2.330 2.400 28,076 +0.01(+0.42%)
Apr 26, 2018 2.330 2.450 2.320 2.390 100,855 +0.07(+3.02%)
Apr 25, 2018 2.310 2.350 2.300 2.320 61,013 -0.01(-0.43%)
Apr 24, 2018 2.330 2.390 2.310 2.330 44,517 -0.01(-0.43%)
Apr 23, 2018 2.350 2.390 2.310 2.340 38,971 -0.04(-1.68%)
Apr 20, 2018 2.415 2.440 2.360 2.380 52,482 -0.05(-2.06%)
Apr 19, 2018 2.570 2.659 2.420 2.430 78,955 -0.14(-5.45%)
Apr 18, 2018 2.580 2.600 2.450 2.570 94,079 +0.02(+0.78%)
Apr 17, 2018 2.600 2.640 2.510 2.550 151,940 -0.03(-1.16%)
Apr 16, 2018 2.660 2.670 2.540 2.580 155,125 -0.01(-0.39%)
Apr 13, 2018 2.340 2.640 2.300 2.590 254,425 +0.27(+11.88%)
Apr 12, 2018 2.310 2.325 2.280 2.315 44,773 +0.00(+0.22%)
Apr 11, 2018 2.320 2.378 2.310 2.310 37,531 -0.01(-0.43%)
Apr 10, 2018 2.290 2.373 2.250 2.320 147,480 +0.02(+0.87%)
Apr 09, 2018 2.300 2.330 2.221 2.300 104,560 +0.01(+0.44%)
Apr 06, 2018 2.310 2.392 2.220 2.290 151,889 -0.06(-2.55%)
Apr 05, 2018 2.400 2.400 2.280 2.350 114,794 -0.03(-1.26%)
Apr 04, 2018 2.400 2.420 2.180 2.380 462,442 +0.11(+4.85%)
Apr 03, 2018 2.280 2.310 2.160 2.270 301,822 +0.03(+1.34%)
Apr 02, 2018 2.250 2.350 2.120 2.240 103,107 -0.01(-0.44%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.03(+1.35%)
Mar 28, 2018 2.310 2.340 2.200 2.220 104,927 -0.10(-4.31%)
Mar 27, 2018 2.420 2.420 2.310 2.320 63,887 -0.10(-4.13%)
Mar 26, 2018 2.560 2.560 2.351 2.420 97,025 -0.07(-2.81%)
Mar 23, 2018 2.600 2.625 2.465 2.490 85,289 -0.12(-4.60%)
Mar 22, 2018 2.600 2.650 2.530 2.610 44,593 -0.04(-1.69%)
Mar 21, 2018 2.520 2.670 2.520 2.655 48,157 +0.13(+5.36%)
Mar 20, 2018 2.530 2.650 2.470 2.520 59,737 -0.05(-1.95%)
Mar 19, 2018 2.640 2.640 2.530 2.570 86,339 -0.09(-3.38%)
Mar 16, 2018 2.560 2.800 2.560 2.660 320,735 +0.09(+3.50%)
Mar 15, 2018 2.350 2.580 2.321 2.570 354,832 +0.24(+10.30%)
Mar 14, 2018 2.280 2.350 2.260 2.330 99,011 +0.07(+3.10%)
Mar 13, 2018 2.450 2.500 2.260 2.260 341,156 -0.19(-7.76%)
Mar 12, 2018 2.550 2.560 2.430 2.450 33,640 -0.07(-2.78%)
Mar 09, 2018 2.410 2.610 2.390 2.520 219,256 +0.14(+5.88%)
Mar 08, 2018 2.340 2.380 2.280 2.380 74,412 +0.07(+3.03%)
Mar 07, 2018 2.300 2.410 2.280 2.310 41,403 -0.03(-1.28%)
Mar 06, 2018 2.400 2.410 2.311 2.340 53,626 -0.02(-0.85%)
Mar 05, 2018 2.220 2.380 2.200 2.360 66,418 +0.16(+7.27%)
Mar 02, 2018 2.220 2.250 2.170 2.200 200,704 -0.06(-2.65%)
Mar 01, 2018 2.305 2.310 2.240 2.260 17,101 -0.03(-1.31%)
Feb 28, 2018 2.260 2.369 2.260 2.290 92,247 +0.06(+2.70%)
Feb 27, 2018 2.310 2.320 2.214 2.230 88,001 -0.11(-4.71%)
Feb 26, 2018 2.340 2.340 2.280 2.340 80,091 +0.04(+1.74%)
Feb 23, 2018 2.212 2.336 2.210 2.300 192,341 +0.11(+5.02%)
Feb 22, 2018 2.220 2.260 2.180 2.190 85,282 -0.02(-0.90%)
Feb 21, 2018 2.250 2.250 2.200 2.210 93,385 -0.04(-1.78%)
Feb 20, 2018 2.350 2.390 2.210 2.250 89,426 -0.10(-4.26%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 15, 2018 2.450 2.470 2.350 2.410 74,884 -0.01(-0.41%)
Feb 14, 2018 2.440 2.290 2.420 84,710 +0.07(+2.98%)
Feb 13, 2018 2.400 2.461 2.340 2.350 91,403 -0.03(-1.26%)
Feb 12, 2018 2.240 2.400 2.210 2.380 147,621 +0.18(+8.18%)
Feb 09, 2018 2.290 2.300 2.160 2.200 171,941 -0.07(-3.08%)
Feb 08, 2018 2.351 2.220 2.270 217,625 -0.04(-1.73%)
Feb 07, 2018 2.450 2.450 2.300 2.310 139,622 -0.14(-5.71%)
Feb 06, 2018 2.350 2.516 2.310 2.450 138,343 +0.06(+2.30%)
Feb 05, 2018 2.520 2.570 2.520 2.395 248,725 -0.12(-4.96%)
Feb 02, 2018 2.550 2.570 2.460 2.520 155,343 -0.05(-1.95%)
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.