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 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%)
Mar 01, 2018 2.305 2.310 2.240 2.260 17,101 -0.03(-1.31%)
Feb 28, 2018 2.260 2.369 2.260 2.290 92,247 +0.06(+2.70%)
Feb 27, 2018 2.310 2.320 2.214 2.230 88,001 -0.11(-4.71%)
Feb 26, 2018 2.340 2.340 2.280 2.340 80,091 +0.04(+1.74%)
Feb 23, 2018 2.212 2.336 2.210 2.300 192,341 +0.11(+5.02%)
Feb 22, 2018 2.220 2.260 2.180 2.190 85,282 -0.02(-0.90%)
Feb 21, 2018 2.250 2.250 2.200 2.210 93,385 -0.04(-1.78%)
Feb 20, 2018 2.350 2.390 2.210 2.250 89,426 -0.10(-4.26%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 15, 2018 2.450 2.470 2.350 2.410 74,884 -0.01(-0.41%)
Feb 14, 2018 2.440 2.290 2.420 84,710 +0.07(+2.98%)
Feb 13, 2018 2.400 2.461 2.340 2.350 91,403 -0.03(-1.26%)
Feb 12, 2018 2.240 2.400 2.210 2.380 147,621 +0.18(+8.18%)
Feb 09, 2018 2.290 2.300 2.160 2.200 171,941 -0.07(-3.08%)
Feb 08, 2018 2.351 2.220 2.270 217,625 -0.04(-1.73%)
Feb 07, 2018 2.450 2.450 2.300 2.310 139,622 -0.14(-5.71%)
Feb 06, 2018 2.350 2.516 2.310 2.450 138,343 +0.06(+2.30%)
Feb 05, 2018 2.520 2.570 2.520 2.395 248,725 -0.12(-4.96%)
Feb 02, 2018 2.550 2.570 2.460 2.520 155,343 -0.05(-1.95%)
Feb 01, 2018 2.581 2.640 2.570 2.570 58,918 -0.03(-1.15%)
Jan 31, 2018 2.660 2.660 2.560 2.600 67,653 -0.04(-1.52%)
Jan 30, 2018 2.610 2.670 2.600 2.640 66,273 -0.02(-0.75%)
Jan 29, 2018 2.700 2.700 2.630 2.660 116,687 -0.04(-1.48%)
Jan 26, 2018 2.670 2.720 2.600 2.700 98,685 +0.04(+1.50%)
Jan 25, 2018 2.620 2.689 2.560 2.660 115,639 +0.08(+3.10%)
Jan 24, 2018 2.760 2.780 2.580 2.580 303,129 -0.18(-6.52%)
Jan 23, 2018 2.760 2.800 2.710 2.760 98,240 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.745 2.770 104,084 -0.05(-1.77%)
Jan 19, 2018 2.760 2.840 2.750 2.820 89,617 +0.03(+1.08%)
Jan 18, 2018 2.850 2.890 2.760 2.790 119,768 -0.06(-2.11%)
Jan 17, 2018 2.850 2.899 2.760 2.850 128,891 +0.00(+0.00%)
Jan 16, 2018 2.880 2.937 2.801 2.850 172,393 -0.09(-3.06%)
Jan 12, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Jan 11, 2018 2.860 2.940 2.780 2.900 155,226 +0.04(+1.40%)
Jan 10, 2018 2.930 2.974 2.846 2.860 180,994 -0.12(-4.03%)
Jan 09, 2018 3.070 3.100 2.950 2.980 180,672 -0.12(-4.03%)
Jan 08, 2018 3.250 3.319 2.900 3.105 363,273 -0.12(-3.87%)
Jan 05, 2018 3.350 3.370 3.030 3.230 612,220 +0.08(+2.54%)
Jan 04, 2018 2.950 3.170 2.850 3.150 772,047 +0.30(+10.53%)
Jan 03, 2018 2.830 2.900 2.800 2.850 166,525 +0.05(+1.79%)
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.