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 (%)
Mar 31, 2010 2.810 2.810 2.650 2.682 62,938 -0.12(-4.20%)
Mar 30, 2010 2.440 2.820 2.440 2.800 112,444 +0.40(+16.67%)
Mar 29, 2010 2.350 2.410 2.280 2.400 24,684 +0.05(+2.13%)
Mar 26, 2010 2.365 2.370 2.240 2.350 17,552 +0.00(+0.00%)
Mar 25, 2010 2.340 2.429 2.260 2.350 34,737 +0.07(+3.07%)
Mar 24, 2010 2.280 2.400 2.200 2.280 43,059 +0.02(+0.88%)
Mar 23, 2010 2.200 2.320 2.200 2.260 13,564 +0.05(+2.26%)
Mar 22, 2010 2.360 2.410 2.150 2.210 15,332 -0.13(-5.56%)
Mar 19, 2010 2.398 2.430 2.340 2.340 10,581 +0.00(+0.00%)
Mar 18, 2010 2.400 2.420 2.340 2.340 14,516 -0.04(-1.68%)
Mar 17, 2010 2.490 2.490 2.380 2.380 7,785 +0.00(+0.00%)
Mar 16, 2010 2.400 2.490 2.380 2.380 9,237 +0.00(+0.00%)
Mar 15, 2010 2.500 2.500 2.320 2.380 25,732 -0.13(-5.18%)
Mar 12, 2010 2.480 2.530 2.460 2.510 16,890 +0.03(+1.21%)
Mar 11, 2010 2.438 2.480 2.330 2.480 4,290 +0.10(+4.20%)
Mar 10, 2010 2.310 2.450 2.310 2.380 14,577 -0.03(-1.24%)
Mar 09, 2010 2.450 2.450 2.340 2.410 5,646 +0.04(+1.69%)
Mar 08, 2010 2.460 2.460 2.310 2.370 15,176 -0.13(-5.20%)
Mar 05, 2010 2.500 2.510 2.355 2.500 48,094 -0.02(-0.79%)
Mar 04, 2010 2.500 2.520 2.420 2.520 17,980 +0.02(+0.80%)
Mar 03, 2010 2.500 2.500 2.290 2.500 22,633 +0.00(+0.00%)
Mar 02, 2010 2.500 2.580 2.460 2.500 19,815 -0.02(-0.79%)
Mar 01, 2010 2.560 2.640 2.510 2.520 35,063 -0.03(-1.14%)
Feb 26, 2010 2.550 2.550 2.500 2.549 12,735 +0.03(+1.15%)
Feb 25, 2010 2.440 2.520 2.210 2.520 18,587 +0.06(+2.44%)
Feb 24, 2010 2.510 2.520 2.400 2.460 28,142 +0.01(+0.41%)
Feb 23, 2010 2.400 2.500 2.370 2.450 64,478 +0.03(+1.24%)
Feb 22, 2010 2.140 2.500 2.100 2.420 97,717 +0.22(+10.00%)
Feb 19, 2010 2.200 2.200 2.100 2.200 18,990 -0.03(-1.35%)
Feb 18, 2010 2.190 2.320 2.190 2.230 4,670 -0.05(-2.26%)
Feb 17, 2010 2.120 2.330 2.100 2.282 43,553 +0.11(+5.14%)
Feb 16, 2010 2.140 2.240 1.950 2.170 28,085 +0.05(+2.36%)
Feb 12, 2010 2.140 2.120 2.120 2.120 10,500 -0.07(-3.20%)
Feb 11, 2010 2.070 2.200 2.010 2.190 17,064 +0.07(+3.30%)
Feb 10, 2010 1.920 2.120 1.890 2.120 22,483 +0.16(+8.16%)
Feb 09, 2010 1.980 2.000 1.820 1.960 17,400 +0.04(+2.08%)
Feb 08, 2010 1.980 1.980 1.820 1.920 5,797 -0.07(-3.52%)
Feb 05, 2010 1.950 2.000 1.830 1.990 24,586 +0.04(+2.05%)
Feb 04, 2010 1.750 1.958 1.730 1.950 22,057 +0.15(+8.34%)
Feb 03, 2010 1.760 1.800 1.650 1.800 6,894 +0.03(+1.69%)
Feb 02, 2010 1.750 1.800 1.710 1.770 18,847 +0.00(+0.00%)
Feb 01, 2010 1.820 1.820 1.670 1.770 14,075 -0.05(-2.75%)
Jan 29, 2010 1.980 1.980 1.760 1.820 43,818 -0.21(-10.34%)
Jan 28, 2010 2.000 2.140 1.900 2.030 32,153 -0.02(-0.98%)
Jan 27, 2010 2.200 2.200 1.900 2.050 56,082 -0.11(-5.09%)
Jan 26, 2010 2.170 2.240 2.010 2.160 74,575 +0.02(+0.93%)
Jan 25, 2010 1.960 2.180 1.950 2.140 110,065 +0.14(+7.00%)
Jan 22, 2010 1.760 2.040 1.630 2.000 92,604 +0.21(+11.73%)
Jan 21, 2010 1.950 1.950 1.770 1.790 31,252 -0.13(-6.77%)
Jan 20, 2010 1.800 1.920 1.710 1.920 122,258 +0.06(+3.23%)
Jan 19, 2010 1.310 1.890 1.310 1.860 267,625 +0.52(+38.81%)
Jan 15, 2010 1.350 1.340 1.340 1.340 6,100 -0.01(-0.74%)
Jan 14, 2010 1.360 1.380 1.320 1.350 3,450 +0.00(+0.00%)
Jan 13, 2010 1.370 1.380 1.350 1.350 13,500 -0.02(-1.46%)
Jan 12, 2010 1.330 1.370 1.330 1.370 2,900 +0.07(+4.98%)
Jan 11, 2010 1.400 1.400 1.300 1.305 25,097 -0.09(-6.79%)
Jan 08, 2010 1.320 1.400 1.260 1.400 13,165 +0.03(+2.19%)
Jan 07, 2010 1.310 1.380 1.310 1.370 40,708 -0.08(-5.45%)
Jan 06, 2010 1.360 1.470 1.310 1.449 39,563 +0.11(+8.05%)
Jan 05, 2010 1.310 1.450 1.310 1.341 13,300 -0.06(-4.21%)
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.