Skip to main content

Aehr Test Systems (NQ: AEHR )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.450 1.450 1.410 1.410 7,406 -0.01(-0.70%)
Apr 28, 2016 1.460 1.500 1.420 1.420 1,180 -0.09(-5.96%)
Apr 27, 2016 1.510 1.540 1.510 1.510 1,116 +0.09(+6.34%)
Apr 26, 2016 1.500 1.550 1.420 1.420 5,553 -0.09(-5.96%)
Apr 25, 2016 1.520 1.550 1.505 1.510 2,801 -0.04(-2.58%)
Apr 22, 2016 1.550 1.728 1.530 1.550 7,725 -0.01(-0.64%)
Apr 21, 2016 1.510 1.590 1.500 1.560 12,200 +0.05(+3.31%)
Apr 20, 2016 1.430 1.600 1.430 1.510 4,348 +0.01(+0.67%)
Apr 19, 2016 1.700 1.700 1.500 1.500 33,249 -0.08(-5.06%)
Apr 18, 2016 1.610 1.650 1.580 1.580 9,930 -0.07(-4.24%)
Apr 15, 2016 1.480 1.730 1.480 1.650 5,194 +0.16(+10.74%)
Apr 14, 2016 1.670 1.682 1.410 1.490 28,570 -0.15(-9.15%)
Apr 13, 2016 1.732 1.760 1.620 1.640 6,808 +0.02(+1.23%)
Apr 12, 2016 1.700 1.700 1.570 1.620 18,568 -0.03(-1.82%)
Apr 11, 2016 1.530 1.650 1.500 1.650 24,838 +0.16(+10.77%)
Apr 08, 2016 1.464 1.670 1.442 1.490 18,513 +0.07(+4.90%)
Apr 07, 2016 1.350 1.480 1.350 1.420 11,221 +0.10(+7.58%)
Apr 06, 2016 1.210 1.330 1.210 1.320 15,640 +0.08(+6.45%)
Apr 05, 2016 1.210 1.270 1.210 1.240 13,571 +0.03(+2.48%)
Apr 04, 2016 1.170 1.210 1.170 1.210 6,624 +0.05(+4.31%)
Apr 01, 2016 1.200 1.200 1.160 1.160 2,417 +0.01(+0.87%)
Mar 31, 2016 1.164 1.164 1.110 1.150 27,021 -0.03(-2.54%)
Mar 30, 2016 1.140 1.250 1.140 1.180 17,871 +0.00(+0.00%)
Mar 29, 2016 1.230 1.270 1.135 1.180 2,862 -0.02(-1.67%)
Mar 28, 2016 1.140 1.200 1.110 1.200 19,601 +0.06(+5.27%)
Mar 24, 2016 1.120 1.140 1.140 1.140 25,700 +0.02(+1.78%)
Mar 23, 2016 1.140 1.140 1.120 1.120 10,133 +0.01(+1.05%)
Mar 22, 2016 1.108 1.108 1.108 1.108 305 -0.03(-2.76%)
Mar 21, 2016 1.090 1.140 1.090 1.140 6,320 +0.06(+5.55%)
Mar 18, 2016 1.140 1.140 1.080 1.080 1,883 -0.05(-4.42%)
Mar 17, 2016 1.140 1.140 1.130 1.130 386 +0.03(+2.72%)
Mar 16, 2016 1.070 1.100 1.070 1.100 3,848 +0.04(+3.78%)
Mar 15, 2016 1.090 1.100 1.010 1.060 60,837 -0.07(-6.19%)
Mar 14, 2016 1.120 1.160 1.030 1.130 23,072 +0.01(+0.89%)
Mar 11, 2016 1.150 1.150 1.100 1.120 23,227 -0.03(-2.61%)
Mar 10, 2016 1.150 1.160 1.150 1.150 6,739 -0.03(-2.54%)
Mar 09, 2016 1.170 1.180 1.150 1.180 4,507 +0.04(+3.51%)
Mar 08, 2016 1.190 1.190 1.140 1.140 4,904 -0.05(-4.20%)
Mar 07, 2016 1.190 1.190 1.150 1.190 6,320 -0.01(-0.83%)
Mar 04, 2016 1.200 1.210 1.200 1.200 33,274 +0.00(+0.00%)
Mar 03, 2016 1.190 1.210 1.163 1.200 27,601 +0.01(+0.84%)
Mar 02, 2016 1.100 1.200 1.050 1.190 40,676 +0.07(+6.25%)
Mar 01, 2016 1.260 1.260 1.120 1.120 30,234 -0.07(-5.88%)
Feb 29, 2016 1.150 1.350 1.100 1.190 56,999 +0.11(+10.19%)
Feb 26, 2016 1.150 1.170 1.080 1.080 17,524 -0.17(-13.60%)
Feb 25, 2016 1.152 1.250 1.140 1.250 11,700 +0.01(+0.81%)
Feb 24, 2016 1.231 1.250 1.140 1.240 12,697 -0.01(-0.80%)
Feb 23, 2016 1.220 1.250 1.220 1.250 1,790 +0.03(+2.46%)
Feb 22, 2016 1.267 1.267 1.220 1.220 11,054 +0.03(+2.52%)
Feb 19, 2016 1.290 1.290 1.190 1.190 5,267 +0.03(+2.58%)
Feb 18, 2016 1.280 1.280 1.160 1.160 3,477 -0.13(-10.07%)
Feb 17, 2016 1.210 1.310 1.190 1.290 33,537 +0.22(+20.57%)
Feb 16, 2016 1.153 1.153 1.010 1.070 3,709 -0.06(-5.65%)
Feb 12, 2016 1.130 1.134 1.134 1.134 800 +0.02(+2.16%)
Feb 11, 2016 1.130 1.130 1.080 1.110 5,926 -0.01(-0.89%)
Feb 10, 2016 1.100 1.120 1.100 1.120 707 +0.01(+0.90%)
Feb 09, 2016 1.124 1.150 1.010 1.110 24,286 -0.01(-1.33%)
Feb 08, 2016 1.125 1.125 1.125 1.125 221 -0.07(-6.25%)
Feb 05, 2016 1.200 1.200 1.160 1.200 5,130 -0.02(-1.64%)
Feb 04, 2016 1.300 1.380 1.160 1.220 2,363 -0.03(-2.40%)
Feb 03, 2016 1.320 1.320 1.260 1.250 6,758 -0.06(-4.58%)
Feb 02, 2016 1.400 1.400 1.300 1.310 9,326 -0.01(-0.72%)
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.