Aehr Test Systems (NQ: AEHR )

14.08 -0.71 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
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.