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

Aehr Test Systems (NQ: AEHR )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2008 8.680 8.690 8.400 8.500 58,522 -0.20(-2.30%)
Apr 29, 2008 8.750 8.750 8.320 8.700 59,074 +0.06(+0.69%)
Apr 28, 2008 8.330 8.710 8.300 8.640 77,690 +0.27(+3.23%)
Apr 25, 2008 8.530 8.670 8.210 8.370 40,493 -0.03(-0.36%)
Apr 24, 2008 8.610 8.760 8.400 8.400 40,234 -0.29(-3.34%)
Apr 23, 2008 8.710 8.740 8.620 8.690 56,346 -0.01(-0.11%)
Apr 22, 2008 8.750 8.960 8.330 8.700 132,063 +0.10(+1.16%)
Apr 21, 2008 8.350 8.692 8.210 8.600 80,027 +0.42(+5.13%)
Apr 18, 2008 8.750 8.950 8.000 8.180 211,871 -0.30(-3.54%)
Apr 17, 2008 8.750 8.750 8.480 8.480 43,191 -0.37(-4.18%)
Apr 16, 2008 8.640 8.850 8.200 8.850 82,436 +0.45(+5.36%)
Apr 15, 2008 8.740 8.740 8.110 8.400 56,712 -0.06(-0.71%)
Apr 14, 2008 8.980 8.980 8.460 8.460 53,354 -0.26(-2.98%)
Apr 11, 2008 8.930 8.960 8.580 8.720 41,773 -0.24(-2.68%)
Apr 10, 2008 9.250 9.250 8.870 8.960 54,129 -0.29(-3.14%)
Apr 09, 2008 9.350 9.370 8.900 9.250 75,895 -0.25(-2.63%)
Apr 08, 2008 9.250 9.500 8.800 9.500 74,809 +0.25(+2.70%)
Apr 07, 2008 8.850 9.250 8.730 9.250 153,753 +0.54(+6.20%)
Apr 04, 2008 9.000 9.000 8.550 8.710 48,839 -0.27(-3.01%)
Apr 03, 2008 8.780 9.000 8.370 8.980 73,232 +0.33(+3.82%)
Apr 02, 2008 8.940 8.950 8.600 8.650 52,035 -0.29(-3.24%)
Apr 01, 2008 8.450 8.940 8.350 8.940 105,858 +0.49(+5.80%)
Mar 31, 2008 7.840 8.720 7.840 8.450 150,017 +0.84(+11.04%)
Mar 28, 2008 8.030 8.050 7.440 7.610 91,839 -0.49(-6.05%)
Mar 27, 2008 7.990 8.170 7.850 8.100 68,736 +0.03(+0.37%)
Mar 26, 2008 7.700 8.090 7.510 8.070 118,810 +0.98(+13.82%)
Mar 25, 2008 6.740 7.440 6.740 7.090 23,146 +0.52(+7.91%)
Mar 24, 2008 6.300 6.980 6.250 6.570 53,464 +0.32(+5.12%)
Mar 21, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 20, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 19, 2008 6.380 6.400 6.200 6.250 4,847 -0.10(-1.57%)
Mar 18, 2008 6.020 6.400 6.020 6.350 8,263 -0.10(-1.55%)
Mar 17, 2008 6.220 6.500 6.050 6.450 12,591 -0.08(-1.23%)
Mar 14, 2008 6.450 6.540 6.200 6.530 6,478 +0.09(+1.40%)
Mar 13, 2008 6.200 6.550 6.020 6.440 23,429 +0.19(+3.04%)
Mar 12, 2008 6.552 6.552 6.250 6.250 9,858 -0.25(-3.84%)
Mar 11, 2008 6.150 6.510 6.140 6.500 16,292 +0.45(+7.44%)
Mar 10, 2008 6.520 6.520 6.020 6.050 16,020 -0.56(-8.47%)
Mar 07, 2008 6.400 6.720 6.070 6.610 31,233 +0.03(+0.47%)
Mar 06, 2008 6.500 6.740 6.480 6.579 8,550 +0.07(+1.06%)
Mar 05, 2008 6.660 6.740 6.510 6.510 9,477 +0.06(+0.93%)
Mar 04, 2008 7.170 7.190 6.360 6.450 64,140 -0.71(-9.92%)
Mar 03, 2008 7.080 7.390 7.000 7.160 23,041 -0.14(-1.92%)
Feb 29, 2008 7.890 7.890 7.290 7.300 14,754 -0.60(-7.59%)
Feb 28, 2008 8.040 8.160 7.900 7.900 16,351 +0.01(+0.13%)
Feb 27, 2008 7.750 8.260 7.750 7.890 189,715 +0.14(+1.81%)
Feb 26, 2008 7.200 7.750 7.200 7.750 29,595 +0.50(+6.87%)
Feb 25, 2008 7.110 7.490 7.110 7.252 7,710 -0.02(-0.25%)
Feb 22, 2008 7.120 7.490 7.120 7.270 1,700 +0.15(+2.11%)
Feb 21, 2008 6.970 7.250 6.970 7.120 6,242 +0.09(+1.28%)
Feb 20, 2008 6.940 7.070 6.940 7.030 6,388 +0.04(+0.57%)
Feb 19, 2008 7.550 7.550 6.900 6.990 18,664 -0.51(-6.80%)
Feb 18, 2008 7.410 7.500 7.300 7.500 17,803 +0.00(+0.00%)
Feb 15, 2008 7.410 7.500 7.300 7.500 17,803 +0.20(+2.74%)
Feb 14, 2008 7.250 7.350 7.250 7.300 5,345 +0.05(+0.69%)
Feb 13, 2008 7.130 7.280 7.130 7.250 7,387 +0.25(+3.57%)
Feb 12, 2008 7.000 7.150 7.000 7.000 13,990 +0.08(+1.16%)
Feb 11, 2008 6.770 6.970 6.770 6.920 3,984 +0.05(+0.73%)
Feb 08, 2008 7.110 7.130 6.650 6.870 2,210 +0.26(+3.93%)
Feb 07, 2008 6.850 7.240 6.610 6.610 7,950 -0.23(-3.36%)
Feb 06, 2008 7.070 7.070 6.840 6.840 6,400 +0.08(+1.18%)
Feb 05, 2008 6.750 7.210 6.660 6.760 16,013 -0.09(-1.31%)
Feb 04, 2008 6.800 7.120 6.780 6.850 19,924 -0.05(-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.