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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2018 2.580 2.680 2.580 2.600 97,684 +0.04(+1.56%)
May 30, 2018 2.570 2.621 2.550 2.560 66,412 -0.03(-1.16%)
May 29, 2018 2.450 2.680 2.434 2.590 199,776 +0.14(+5.71%)
May 25, 2018 2.450 2.450 2.450 0 +0.06(+2.51%)
May 24, 2018 2.440 2.460 2.390 2.390 24,808 -0.02(-0.87%)
May 23, 2018 2.385 2.432 2.361 2.411 50,372 +0.02(+0.88%)
May 22, 2018 2.360 2.400 2.300 2.390 44,848 +0.02(+0.84%)
May 21, 2018 2.380 2.470 2.360 2.370 80,372 -0.01(-0.42%)
May 18, 2018 2.390 2.420 2.356 2.380 79,648 +0.02(+0.85%)
May 17, 2018 2.310 2.360 2.291 2.360 28,888 +0.06(+2.61%)
May 16, 2018 2.290 2.355 2.276 2.300 45,825 +0.00(+0.00%)
May 15, 2018 2.260 2.300 2.200 2.300 71,494 +0.03(+1.32%)
May 14, 2018 2.270 2.300 2.240 2.270 87,910 -0.01(-0.44%)
May 11, 2018 2.282 2.310 2.250 2.280 64,161 +0.00(+0.00%)
May 10, 2018 2.260 2.360 2.260 2.280 170,971 -0.06(-2.56%)
May 09, 2018 2.320 2.370 2.320 2.340 77,269 -0.02(-0.85%)
May 08, 2018 2.390 2.440 2.350 2.360 62,285 -0.03(-1.26%)
May 07, 2018 2.370 2.422 2.310 2.390 45,138 -0.01(-0.42%)
May 04, 2018 2.340 2.425 2.340 2.400 38,356 +0.06(+2.56%)
May 03, 2018 2.391 2.395 2.290 2.340 70,535 -0.04(-1.68%)
May 02, 2018 2.380 2.450 2.312 2.380 76,266 +0.05(+2.15%)
May 01, 2018 2.260 2.350 2.260 2.330 128,317 +0.01(+0.43%)
Apr 30, 2018 2.400 2.400 2.300 2.320 37,937 -0.08(-3.33%)
Apr 27, 2018 2.410 2.410 2.330 2.400 28,076 +0.01(+0.42%)
Apr 26, 2018 2.330 2.450 2.320 2.390 100,855 +0.07(+3.02%)
Apr 25, 2018 2.310 2.350 2.300 2.320 61,013 -0.01(-0.43%)
Apr 24, 2018 2.330 2.390 2.310 2.330 44,517 -0.01(-0.43%)
Apr 23, 2018 2.350 2.390 2.310 2.340 38,971 -0.04(-1.68%)
Apr 20, 2018 2.415 2.440 2.360 2.380 52,482 -0.05(-2.06%)
Apr 19, 2018 2.570 2.659 2.420 2.430 78,955 -0.14(-5.45%)
Apr 18, 2018 2.580 2.600 2.450 2.570 94,079 +0.02(+0.78%)
Apr 17, 2018 2.600 2.640 2.510 2.550 151,940 -0.03(-1.16%)
Apr 16, 2018 2.660 2.670 2.540 2.580 155,125 -0.01(-0.39%)
Apr 13, 2018 2.340 2.640 2.300 2.590 254,425 +0.27(+11.88%)
Apr 12, 2018 2.310 2.325 2.280 2.315 44,773 +0.00(+0.22%)
Apr 11, 2018 2.320 2.378 2.310 2.310 37,531 -0.01(-0.43%)
Apr 10, 2018 2.290 2.373 2.250 2.320 147,480 +0.02(+0.87%)
Apr 09, 2018 2.300 2.330 2.221 2.300 104,560 +0.01(+0.44%)
Apr 06, 2018 2.310 2.392 2.220 2.290 151,889 -0.06(-2.55%)
Apr 05, 2018 2.400 2.400 2.280 2.350 114,794 -0.03(-1.26%)
Apr 04, 2018 2.400 2.420 2.180 2.380 462,442 +0.11(+4.85%)
Apr 03, 2018 2.280 2.310 2.160 2.270 301,822 +0.03(+1.34%)
Apr 02, 2018 2.250 2.350 2.120 2.240 103,107 -0.01(-0.44%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.03(+1.35%)
Mar 28, 2018 2.310 2.340 2.200 2.220 104,927 -0.10(-4.31%)
Mar 27, 2018 2.420 2.420 2.310 2.320 63,887 -0.10(-4.13%)
Mar 26, 2018 2.560 2.560 2.351 2.420 97,025 -0.07(-2.81%)
Mar 23, 2018 2.600 2.625 2.465 2.490 85,289 -0.12(-4.60%)
Mar 22, 2018 2.600 2.650 2.530 2.610 44,593 -0.04(-1.69%)
Mar 21, 2018 2.520 2.670 2.520 2.655 48,157 +0.13(+5.36%)
Mar 20, 2018 2.530 2.650 2.470 2.520 59,737 -0.05(-1.95%)
Mar 19, 2018 2.640 2.640 2.530 2.570 86,339 -0.09(-3.38%)
Mar 16, 2018 2.560 2.800 2.560 2.660 320,735 +0.09(+3.50%)
Mar 15, 2018 2.350 2.580 2.321 2.570 354,832 +0.24(+10.30%)
Mar 14, 2018 2.280 2.350 2.260 2.330 99,011 +0.07(+3.10%)
Mar 13, 2018 2.450 2.500 2.260 2.260 341,156 -0.19(-7.76%)
Mar 12, 2018 2.550 2.560 2.430 2.450 33,640 -0.07(-2.78%)
Mar 09, 2018 2.410 2.610 2.390 2.520 219,256 +0.14(+5.88%)
Mar 08, 2018 2.340 2.380 2.280 2.380 74,412 +0.07(+3.03%)
Mar 07, 2018 2.300 2.410 2.280 2.310 41,403 -0.03(-1.28%)
Mar 06, 2018 2.400 2.410 2.311 2.340 53,626 -0.02(-0.85%)
Mar 05, 2018 2.220 2.380 2.200 2.360 66,418 +0.16(+7.27%)
Mar 02, 2018 2.220 2.250 2.170 2.200 200,704 -0.06(-2.65%)
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.