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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 1.800 1.800 1.720 1.740 26,043 -0.09(-4.92%)
Jul 28, 2016 1.773 1.830 1.764 1.830 5,071 +0.01(+0.55%)
Jul 27, 2016 1.850 1.990 1.580 1.820 177,667 +0.02(+1.11%)
Jul 26, 2016 1.690 1.800 1.666 1.800 43,662 +0.12(+7.08%)
Jul 25, 2016 1.695 1.700 1.681 1.681 1,300 -0.03(-1.70%)
Jul 22, 2016 1.640 1.739 1.640 1.710 31,167 +0.07(+4.27%)
Jul 21, 2016 1.700 1.710 1.640 1.640 11,202 -0.05(-2.96%)
Jul 20, 2016 1.781 1.815 1.680 1.690 36,304 -0.08(-4.52%)
Jul 19, 2016 1.800 1.820 1.700 1.770 18,387 -0.01(-0.56%)
Jul 18, 2016 1.850 1.850 1.710 1.780 22,905 +0.11(+6.59%)
Jul 15, 2016 1.580 1.880 1.580 1.670 39,127 +0.08(+5.03%)
Jul 14, 2016 1.620 1.690 1.580 1.590 56,685 -0.08(-4.79%)
Jul 13, 2016 1.680 1.710 1.580 1.670 11,330 +0.02(+1.21%)
Jul 12, 2016 1.600 1.750 1.600 1.650 16,826 +0.03(+1.85%)
Jul 11, 2016 1.580 1.660 1.560 1.620 9,625 +0.06(+3.85%)
Jul 08, 2016 1.590 1.690 1.610 1.560 17,060 -0.05(-3.11%)
Jul 07, 2016 1.610 1.662 1.610 1.610 2,653 +0.02(+1.26%)
Jul 05, 2016 1.590 1.830 1.580 1.590 78,516 -0.09(-5.36%)
Jul 01, 2016 1.610 1.680 1.680 1.680 15,200 +0.07(+4.35%)
Jun 30, 2016 1.620 1.700 1.570 1.610 7,571 +0.03(+1.90%)
Jun 29, 2016 1.697 1.700 1.580 1.580 7,217 -0.07(-4.24%)
Jun 28, 2016 1.580 1.690 1.570 1.650 20,038 +0.03(+1.85%)
Jun 27, 2016 1.700 1.700 1.570 1.620 4,497 -0.10(-5.81%)
Jun 24, 2016 1.600 1.720 1.540 1.720 9,123 +0.12(+7.50%)
Jun 23, 2016 1.610 1.750 1.600 1.600 15,634 -0.08(-4.76%)
Jun 22, 2016 1.630 1.715 1.620 1.680 15,518 +0.01(+0.60%)
Jun 21, 2016 1.660 1.690 1.610 1.670 9,919 -0.03(-1.76%)
Jun 20, 2016 1.750 1.750 1.640 1.700 37,303 -0.05(-2.86%)
Jun 17, 2016 1.650 1.750 1.650 1.750 16,697 +0.09(+5.42%)
Jun 16, 2016 1.750 1.750 1.660 1.660 28,858 -0.08(-4.60%)
Jun 15, 2016 1.730 1.750 1.680 1.740 40,127 +0.00(+0.00%)
Jun 14, 2016 1.700 1.750 1.641 1.740 20,394 +0.02(+1.16%)
Jun 13, 2016 1.660 1.750 1.600 1.720 92,588 +0.04(+2.38%)
Jun 10, 2016 1.640 1.700 1.550 1.680 61,069 +0.08(+5.09%)
Jun 09, 2016 1.680 1.680 1.550 1.599 84,346 -0.04(-2.52%)
Jun 08, 2016 1.750 1.780 1.560 1.640 390,323 +0.05(+3.14%)
Jun 07, 2016 1.250 3.420 1.250 1.590 2,710,198 +0.52(+48.60%)
Jun 06, 2016 1.050 1.070 1.020 1.070 3,100 +0.03(+2.88%)
Jun 03, 2016 1.040 1.070 1.040 1.040 5,700 +0.01(+0.97%)
Jun 02, 2016 1.010 1.080 0.9600 1.030 23,888 +0.00(+0.17%)
Jun 01, 2016 1.010 1.090 1.000 1.028 16,030 +0.02(+1.76%)
May 31, 2016 1.010 1.100 1.000 1.010 9,591 -0.08(-7.29%)
May 27, 2016 1.090 1.090 1.090 1.090 17,200 +0.00(+0.00%)
May 26, 2016 1.080 1.110 1.080 1.090 31,758 +0.01(+0.93%)
May 25, 2016 1.050 1.090 1.045 1.080 27,632 +0.07(+6.93%)
May 24, 2016 1.015 1.050 1.010 1.010 39,201 -0.06(-5.61%)
May 23, 2016 1.080 1.080 1.030 1.070 10,255 -0.01(-0.93%)
May 20, 2016 1.040 1.100 1.040 1.080 5,757 +0.04(+3.85%)
May 19, 2016 1.040 1.070 0.9727 1.040 21,632 -0.03(-2.70%)
May 18, 2016 1.070 1.070 1.000 1.069 94,771 -0.04(-3.70%)
May 17, 2016 1.280 1.280 1.090 1.110 15,925 -0.09(-7.50%)
May 16, 2016 1.230 1.280 1.200 1.200 4,945 -0.01(-1.15%)
May 13, 2016 1.280 1.290 1.200 1.214 8,400 -0.07(-5.16%)
May 12, 2016 1.350 1.380 1.280 1.280 5,668 -0.05(-3.76%)
May 11, 2016 1.300 1.368 1.300 1.330 3,585 +0.02(+1.53%)
May 10, 2016 1.310 1.350 1.310 1.310 8,685 +0.03(+2.34%)
May 09, 2016 1.370 1.377 1.280 1.280 5,085 -0.09(-6.57%)
May 06, 2016 1.340 1.460 1.300 1.370 2,967 -0.01(-0.72%)
May 05, 2016 1.680 1.680 1.341 1.380 20,368 -0.30(-17.86%)
May 04, 2016 1.190 1.680 1.100 1.680 79,127 +0.45(+36.59%)
May 03, 2016 1.350 1.350 1.190 1.230 17,068 -0.14(-10.22%)
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.