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

Aehr Test Systems (NQ: AEHR )

10.62 -0.20 (-1.85%)
Streaming Delayed Price Updated: 11:29 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, 2015 2.340 2.650 2.340 2.534 48,498 +0.04(+1.77%)
Apr 29, 2015 2.440 2.550 2.310 2.490 34,239 -0.06(-2.35%)
Apr 28, 2015 2.500 2.620 2.409 2.550 36,505 +0.16(+6.69%)
Apr 27, 2015 2.270 2.720 2.190 2.390 257,951 +0.32(+15.46%)
Apr 24, 2015 2.070 2.130 2.030 2.070 11,027 -0.05(-2.36%)
Apr 23, 2015 2.120 2.120 2.110 2.120 595 -0.09(-4.07%)
Apr 22, 2015 2.124 2.229 2.124 2.210 9,427 +0.11(+5.24%)
Apr 21, 2015 2.090 2.280 2.050 2.100 1,921 -0.09(-4.11%)
Apr 20, 2015 2.240 2.241 2.060 2.190 4,336 -0.12(-5.19%)
Apr 17, 2015 2.230 2.310 2.230 2.310 4,345 +0.09(+4.05%)
Apr 16, 2015 2.140 2.220 2.139 2.220 15,841 +0.07(+3.26%)
Apr 15, 2015 2.120 2.150 2.100 2.150 900 -0.02(-0.92%)
Apr 14, 2015 2.040 2.170 2.030 2.170 13,177 +0.02(+0.93%)
Apr 13, 2015 2.200 2.339 2.100 2.150 49,051 +0.06(+2.87%)
Apr 10, 2015 2.000 2.090 1.970 2.090 15,761 +0.02(+0.97%)
Apr 09, 2015 2.160 2.200 2.070 2.070 23,560 -0.06(-2.82%)
Apr 08, 2015 2.130 2.180 2.110 2.130 11,507 +0.02(+0.95%)
Apr 07, 2015 2.063 2.140 2.063 2.110 7,330 +0.03(+1.44%)
Apr 06, 2015 2.050 2.090 2.000 2.080 50,539 +0.02(+0.97%)
Apr 02, 2015 2.310 2.060 2.060 2.060 88,800 -0.24(-10.43%)
Apr 01, 2015 2.330 2.400 2.260 2.300 5,848 -0.04(-1.71%)
Mar 31, 2015 2.480 2.500 2.339 2.340 20,833 -0.04(-1.68%)
Mar 30, 2015 2.320 2.410 2.250 2.380 40,573 -0.02(-0.83%)
Mar 27, 2015 2.470 2.550 2.300 2.400 30,408 -0.12(-4.76%)
Mar 26, 2015 2.473 2.529 2.473 2.520 1,920 -0.06(-2.33%)
Mar 25, 2015 2.580 2.590 2.568 2.580 1,545 +0.06(+2.38%)
Mar 24, 2015 2.630 2.632 2.497 2.520 1,452 -0.07(-2.70%)
Mar 23, 2015 2.692 2.780 2.450 2.590 10,132 -0.02(-0.77%)
Mar 20, 2015 2.702 2.830 2.610 2.610 18,419 -0.20(-7.12%)
Mar 19, 2015 2.720 2.830 2.720 2.810 6,016 +0.02(+0.72%)
Mar 18, 2015 2.740 2.856 2.490 2.790 23,595 +0.10(+3.72%)
Mar 17, 2015 2.580 2.720 2.580 2.690 16,452 +0.16(+6.32%)
Mar 16, 2015 2.583 2.600 2.460 2.530 4,179 -0.07(-2.69%)
Mar 13, 2015 2.520 2.600 2.520 2.600 4,819 +0.00(+0.00%)
Mar 12, 2015 2.599 2.600 2.460 2.600 27,734 +0.20(+8.33%)
Mar 11, 2015 2.500 2.590 2.393 2.400 12,291 -0.18(-6.98%)
Mar 10, 2015 2.630 2.630 2.498 2.580 7,937 -0.07(-2.64%)
Mar 09, 2015 2.640 2.650 2.640 2.650 1,147 +0.05(+2.08%)
Mar 06, 2015 2.640 2.640 2.540 2.596 527 +0.01(+0.23%)
Mar 05, 2015 2.650 2.650 2.590 2.590 911 +0.01(+0.39%)
Mar 04, 2015 2.650 2.640 2.580 2.580 1,007 -0.06(-2.27%)
Mar 03, 2015 2.630 2.640 2.469 2.640 16,216 +0.02(+0.76%)
Mar 02, 2015 2.639 2.640 2.620 2.620 4,700 -0.02(-0.75%)
Feb 27, 2015 2.600 2.650 2.560 2.640 24,264 +0.09(+3.53%)
Feb 26, 2015 2.670 2.670 2.480 2.550 11,475 -0.06(-2.30%)
Feb 25, 2015 2.620 2.680 2.610 2.610 20,977 +0.04(+1.56%)
Feb 24, 2015 2.490 2.570 2.490 2.570 12,375 +0.15(+6.20%)
Feb 23, 2015 2.390 2.420 2.390 2.420 318 +0.03(+1.26%)
Feb 20, 2015 2.410 2.470 2.350 2.390 2,481 -0.06(-2.45%)
Feb 19, 2015 2.421 2.450 2.421 2.450 6,640 +0.00(+0.00%)
Feb 18, 2015 2.460 2.460 2.450 2.450 338 -0.01(-0.41%)
Feb 17, 2015 2.491 2.491 2.460 2.460 818 -0.01(-0.40%)
Feb 13, 2015 2.430 2.470 2.470 2.470 3,500 +0.01(+0.35%)
Feb 12, 2015 2.450 2.500 2.390 2.461 7,270 -0.04(-1.55%)
Feb 11, 2015 2.489 2.500 2.461 2.500 2,400 +0.05(+2.04%)
Feb 10, 2015 2.500 2.500 2.380 2.450 14,800 -0.06(-2.39%)
Feb 09, 2015 2.510 2.520 2.500 2.510 1,455 +0.00(+0.00%)
Feb 06, 2015 2.630 2.630 2.500 2.510 3,700 -0.06(-2.33%)
Feb 05, 2015 2.600 2.640 2.490 2.570 8,158 -0.06(-2.28%)
Feb 04, 2015 2.510 2.630 2.510 2.630 4,723 +0.17(+7.12%)
Feb 03, 2015 2.550 2.700 2.400 2.455 29,279 -0.05(-2.18%)
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.