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

Aehr Test Systems (NQ: AEHR )

11.25 -0.23 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 28, 2012 1.130 1.130 1.090 1.090 2,060 -0.05(-4.39%)
Sep 27, 2012 1.110 1.180 1.110 1.140 6,301 +0.02(+1.79%)
Sep 26, 2012 1.150 1.150 1.120 1.120 200 +0.00(+0.00%)
Sep 25, 2012 1.130 1.130 1.120 1.120 200 -0.06(-5.08%)
Sep 24, 2012 1.250 1.250 1.180 1.180 541 -0.10(-7.81%)
Sep 21, 2012 1.260 1.280 1.130 1.280 1,401 +0.08(+6.67%)
Sep 20, 2012 1.100 1.200 1.100 1.200 12,399 +0.10(+9.09%)
Sep 19, 2012 1.100 1.100 1.100 1.100 2,250 +0.00(+0.00%)
Sep 18, 2012 1.113 1.188 1.050 1.100 19,250 -0.02(-1.79%)
Sep 17, 2012 1.130 1.200 1.120 1.120 8,950 +0.02(+1.82%)
Sep 14, 2012 1.100 1.100 1.100 1.100 280 +0.00(+0.00%)
Sep 13, 2012 1.080 1.100 1.080 1.100 1,100 +0.02(+1.85%)
Sep 12, 2012 1.090 1.090 1.080 1.080 800 +0.03(+2.86%)
Sep 11, 2012 1.050 1.050 1.050 1.050 1,100 -0.01(-0.95%)
Sep 07, 2012 1.060 1.060 1.060 1.060 800 -0.03(-2.74%)
Sep 06, 2012 1.080 1.090 1.080 1.090 1,800 +0.00(+0.00%)
Sep 05, 2012 1.176 1.176 1.080 1.090 2,380 +0.03(+2.83%)
Sep 04, 2012 1.060 1.090 1.050 1.060 6,093 -0.04(-3.64%)
Aug 31, 2012 1.100 1.100 1.100 1.100 1,600 -0.01(-0.90%)
Aug 30, 2012 1.150 1.170 1.100 1.110 6,000 -0.04(-3.48%)
Aug 29, 2012 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Aug 27, 2012 1.120 1.160 1.110 1.150 2,700 +0.03(+2.68%)
Aug 24, 2012 1.110 1.200 1.100 1.120 6,793 +0.04(+3.70%)
Aug 23, 2012 1.100 1.100 1.080 1.080 950 -0.03(-2.72%)
Aug 21, 2012 1.110 1.110 1.110 1.110 8,000 -0.13(-10.47%)
Aug 20, 2012 1.050 1.240 1.050 1.240 5,455 +0.18(+16.98%)
Aug 17, 2012 1.060 1.060 1.060 1.060 1,500 -0.08(-7.02%)
Aug 16, 2012 1.180 1.180 1.100 1.140 4,775 -0.04(-3.39%)
Aug 15, 2012 1.130 1.200 1.090 1.180 4,465 -0.02(-1.67%)
Aug 14, 2012 1.200 1.200 1.200 1.200 10,000 +0.02(+1.69%)
Aug 13, 2012 1.170 1.250 1.060 1.180 3,379 +0.07(+6.31%)
Aug 10, 2012 1.110 1.110 1.110 1.110 100 -0.14(-11.20%)
Aug 09, 2012 1.100 1.290 1.100 1.250 8,488 +0.20(+19.05%)
Aug 08, 2012 1.080 1.110 1.050 1.050 1,228 -0.10(-8.70%)
Aug 07, 2012 1.150 1.150 1.150 1.150 10,525 +0.09(+8.49%)
Aug 06, 2012 1.000 1.060 1.000 1.060 300 +0.06(+6.00%)
Aug 03, 2012 1.050 1.050 1.000 1.000 9,929 -0.10(-9.09%)
Aug 02, 2012 1.090 1.100 1.040 1.100 4,900 -0.05(-4.35%)
Aug 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.02(-1.71%)
Jul 31, 2012 1.200 1.200 1.163 1.170 583 -0.03(-2.66%)
Jul 26, 2012 1.200 1.202 1.202 1.202 9,600 -0.07(-5.35%)
Jul 25, 2012 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
Jul 20, 2012 1.250 1.250 1.250 1.250 2,200 -0.04(-3.10%)
Jul 19, 2012 1.260 1.300 1.260 1.290 2,800 +0.03(+2.32%)
Jul 18, 2012 1.220 1.261 1.220 1.261 3,500 +0.05(+4.14%)
Jul 17, 2012 1.220 1.300 1.190 1.211 7,800 -0.09(-6.86%)
Jul 16, 2012 1.290 1.300 1.290 1.300 11,400 -0.04(-2.99%)
Jul 12, 2012 1.250 1.340 1.340 1.340 11,900 +0.06(+4.68%)
Jul 10, 2012 1.280 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 09, 2012 1.300 1.300 1.300 1.300 6,800 +0.05(+4.00%)
Jul 06, 2012 1.110 1.260 1.110 1.250 8,214 -0.00(-0.01%)
Jul 05, 2012 1.250 1.250 1.250 1.250 3,850 +0.00(+0.01%)
Jul 03, 2012 1.250 1.250 1.250 1.250 1,158 -0.00(-0.24%)
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.