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 (%)
Feb 27, 2009 1.084 1.110 1.070 1.070 7,037 -0.06(-5.31%)
Feb 26, 2009 1.170 1.180 1.080 1.130 27,400 +0.03(+2.73%)
Feb 25, 2009 1.180 1.210 1.100 1.100 3,663 +0.02(+1.85%)
Feb 24, 2009 1.210 1.210 1.080 1.080 24,900 -0.06(-5.26%)
Feb 23, 2009 1.230 1.300 1.140 1.140 15,097 -0.06(-5.32%)
Feb 20, 2009 1.170 1.290 1.143 1.204 6,532 +0.02(+2.03%)
Feb 19, 2009 1.180 1.260 1.170 1.180 5,562 +0.00(+0.00%)
Feb 18, 2009 1.200 1.200 1.170 1.180 6,567 +0.02(+1.72%)
Feb 17, 2009 1.180 1.380 1.150 1.160 36,322 -0.02(-1.69%)
Feb 13, 2009 1.250 1.250 1.180 1.180 25,898 -0.04(-3.28%)
Feb 12, 2009 1.250 1.300 1.220 1.220 46,510 -0.07(-5.43%)
Feb 11, 2009 1.390 1.440 1.290 1.290 9,141 -0.03(-2.27%)
Feb 10, 2009 1.394 1.405 1.320 1.320 15,807 -0.07(-5.04%)
Feb 09, 2009 1.390 1.470 1.350 1.390 16,800 -0.00(-0.14%)
Feb 06, 2009 1.310 1.450 1.310 1.392 55,240 +0.04(+3.11%)
Feb 05, 2009 1.350 1.400 1.320 1.350 32,185 -0.03(-2.17%)
Feb 04, 2009 1.445 1.450 1.380 1.380 55,897 -0.05(-3.50%)
Feb 03, 2009 1.450 1.450 1.430 1.430 23,568 +0.00(+0.00%)
Feb 02, 2009 1.470 1.500 1.380 1.430 31,850 -0.03(-2.05%)
Jan 30, 2009 1.471 1.489 1.460 1.460 9,154 -0.01(-0.68%)
Jan 29, 2009 1.490 1.500 1.470 1.470 10,936 -0.03(-2.00%)
Jan 28, 2009 1.670 1.674 1.470 1.500 74,311 -0.05(-3.23%)
Jan 27, 2009 1.600 1.600 1.550 1.550 10,435 -0.04(-2.52%)
Jan 26, 2009 1.690 1.690 1.580 1.590 14,075 -0.03(-1.85%)
Jan 23, 2009 1.639 1.639 1.565 1.620 16,612 +0.04(+2.53%)
Jan 22, 2009 1.640 1.640 1.570 1.580 30,750 -0.06(-3.66%)
Jan 21, 2009 1.700 1.700 1.600 1.640 19,102 +0.05(+3.14%)
Jan 20, 2009 1.890 1.890 1.580 1.590 59,233 -0.21(-11.67%)
Jan 16, 2009 1.950 1.950 1.800 1.800 48,230 -0.13(-6.74%)
Jan 15, 2009 2.050 2.050 1.920 1.930 36,017 -0.13(-6.31%)
Jan 14, 2009 2.080 2.100 2.060 2.060 11,306 -0.02(-0.96%)
Jan 13, 2009 2.100 2.200 2.080 2.080 8,684 -0.04(-1.89%)
Jan 12, 2009 2.270 2.270 2.110 2.120 29,089 -0.07(-3.20%)
Jan 09, 2009 2.200 2.300 2.140 2.190 20,313 -0.06(-2.67%)
Jan 08, 2009 2.150 2.290 2.130 2.250 15,527 +0.14(+6.64%)
Jan 07, 2009 2.490 2.490 1.910 2.110 175,429 -0.57(-21.27%)
Jan 06, 2009 2.700 2.880 2.650 2.680 41,688 +0.01(+0.37%)
Jan 05, 2009 2.430 2.700 2.400 2.670 59,422 +0.27(+11.25%)
Jan 02, 2009 2.210 2.400 2.000 2.400 19,600 +0.35(+17.07%)
Dec 31, 2008 2.000 2.147 2.000 2.050 38,140 -0.01(-0.49%)
Dec 30, 2008 2.011 2.060 2.000 2.060 36,773 +0.02(+0.98%)
Dec 29, 2008 2.210 2.210 2.040 2.040 13,800 -0.12(-5.56%)
Dec 26, 2008 2.150 2.210 2.110 2.160 4,200 +0.03(+1.41%)
Dec 24, 2008 2.100 2.130 2.100 2.130 1,237 +0.03(+1.42%)
Dec 23, 2008 2.390 2.390 2.100 2.100 23,050 -0.26(-11.02%)
Dec 22, 2008 2.250 2.390 2.180 2.360 7,250 +0.19(+8.76%)
Dec 19, 2008 2.350 2.390 2.170 2.170 10,315 -0.22(-9.21%)
Dec 18, 2008 2.280 2.400 2.250 2.390 5,000 +0.13(+5.75%)
Dec 17, 2008 2.450 2.450 2.110 2.260 30,982 -0.06(-2.59%)
Dec 16, 2008 2.210 2.410 2.210 2.320 13,780 +0.07(+3.11%)
Dec 15, 2008 2.210 2.300 2.200 2.250 7,507 -0.05(-2.17%)
Dec 12, 2008 2.200 2.350 2.200 2.300 4,066 -0.05(-2.13%)
Dec 11, 2008 2.460 2.460 2.350 2.350 10,440 -0.05(-2.08%)
Dec 10, 2008 2.330 2.460 2.300 2.400 43,069 +0.23(+10.60%)
Dec 09, 2008 2.130 2.250 2.090 2.170 19,927 +0.07(+3.33%)
Dec 08, 2008 2.050 2.120 2.000 2.100 8,985 +0.09(+4.48%)
Dec 05, 2008 1.900 2.030 1.900 2.010 16,300 +0.07(+3.61%)
Dec 04, 2008 2.050 2.050 1.940 1.940 5,100 -0.11(-5.37%)
Dec 03, 2008 2.070 2.070 2.020 2.050 2,010 -0.02(-0.97%)
Dec 02, 2008 2.040 2.090 1.960 2.070 2,600 +0.13(+6.70%)
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.