Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.660 1.758 1.660 1.740 85,225 -0.02(-1.14%)
Apr 29, 2020 1.790 1.790 1.730 1.760 67,279 +0.01(+0.57%)
Apr 28, 2020 1.790 1.790 1.678 1.750 30,077 -0.04(-2.23%)
Apr 27, 2020 1.690 1.790 1.650 1.790 28,017 +0.07(+4.07%)
Apr 24, 2020 1.740 1.750 1.695 1.720 8,800 -0.01(-0.58%)
Apr 23, 2020 1.720 1.750 1.642 1.730 8,562 +0.05(+2.98%)
Apr 22, 2020 1.680 1.710 1.640 1.680 54,653 +0.04(+2.44%)
Apr 21, 2020 1.680 1.680 1.600 1.640 23,495 -0.01(-0.61%)
Apr 20, 2020 1.670 1.670 1.578 1.650 20,253 -0.01(-0.80%)
Apr 17, 2020 1.620 1.734 1.620 1.663 58,800 +0.08(+5.27%)
Apr 16, 2020 1.540 1.620 1.540 1.580 30,957 +0.01(+0.64%)
Apr 15, 2020 1.510 1.600 1.510 1.570 46,015 -0.01(-0.63%)
Apr 14, 2020 1.490 1.580 1.483 1.580 76,030 +0.10(+6.76%)
Apr 13, 2020 1.490 1.490 1.454 1.480 29,010 +0.03(+2.07%)
Apr 09, 2020 1.420 1.470 1.400 1.450 58,300 +0.02(+1.40%)
Apr 08, 2020 1.368 1.430 1.309 1.430 116,848 +0.10(+7.52%)
Apr 07, 2020 1.380 1.380 1.280 1.330 40,039 +0.00(+0.00%)
Apr 06, 2020 1.320 1.400 1.312 1.330 65,780 +0.03(+2.31%)
Apr 03, 2020 1.540 1.540 1.250 1.300 209,900 -0.29(-18.24%)
Apr 02, 2020 1.580 1.770 1.524 1.590 108,377 +0.00(+0.00%)
Apr 01, 2020 1.594 1.630 1.532 1.590 60,128 -0.08(-4.79%)
Mar 31, 2020 1.650 1.720 1.580 1.670 88,074 +0.02(+1.21%)
Mar 30, 2020 1.510 1.760 1.500 1.650 77,107 +0.08(+5.10%)
Mar 27, 2020 1.460 1.680 1.300 1.570 90,800 +0.08(+5.37%)
Mar 26, 2020 1.530 1.570 1.460 1.490 29,655 +0.04(+2.76%)
Mar 25, 2020 1.440 1.580 1.440 1.450 41,735 +0.02(+1.40%)
Mar 24, 2020 1.300 1.432 1.300 1.430 81,649 +0.21(+17.21%)
Mar 23, 2020 1.210 1.320 1.160 1.220 21,756 -0.01(-0.81%)
Mar 20, 2020 1.270 1.325 1.190 1.230 71,600 -0.04(-3.52%)
Mar 19, 2020 1.110 1.275 1.100 1.275 94,277 +0.13(+11.83%)
Mar 18, 2020 1.250 1.250 1.140 1.140 60,442 -0.11(-8.80%)
Mar 17, 2020 1.300 1.300 1.121 1.250 47,210 +0.03(+2.46%)
Mar 16, 2020 1.410 1.410 1.220 1.220 58,274 -0.16(-11.59%)
Mar 13, 2020 1.550 1.600 1.380 1.380 96,000 -0.06(-4.17%)
Mar 12, 2020 1.580 1.830 1.360 1.440 108,111 -0.21(-12.73%)
Mar 11, 2020 1.650 1.710 1.610 1.650 68,111 +0.00(+0.00%)
Mar 10, 2020 1.610 1.805 1.610 1.650 66,079 +0.01(+0.61%)
Mar 09, 2020 1.610 1.790 1.600 1.640 82,181 -0.16(-8.89%)
Mar 06, 2020 2.020 2.020 1.800 1.800 162,000 -0.22(-10.89%)
Mar 05, 2020 2.020 2.060 2.000 2.020 13,713 +0.00(+0.00%)
Mar 04, 2020 2.140 2.140 2.020 2.020 55,181 -0.09(-4.27%)
Mar 03, 2020 2.240 2.240 2.070 2.110 95,791 -0.04(-1.86%)
Mar 02, 2020 2.100 2.170 2.100 2.150 119,343 +0.05(+2.38%)
Feb 28, 2020 2.030 2.105 2.030 2.100 89,500 -0.02(-0.94%)
Feb 27, 2020 2.060 2.140 2.010 2.120 74,062 +0.03(+1.44%)
Feb 26, 2020 2.090 2.190 2.060 2.090 86,534 -0.03(-1.42%)
Feb 25, 2020 2.140 2.270 2.060 2.120 109,505 -0.05(-2.30%)
Feb 24, 2020 2.160 2.181 2.100 2.170 135,473 -0.09(-3.98%)
Feb 21, 2020 2.390 2.470 2.240 2.260 61,100 -0.13(-5.44%)
Feb 20, 2020 2.350 2.390 2.250 2.390 199,267 -0.02(-0.83%)
Feb 19, 2020 2.720 2.780 2.360 2.410 216,064 -0.26(-9.74%)
Feb 18, 2020 2.470 2.690 2.470 2.670 315,755 +0.25(+10.33%)
Feb 14, 2020 2.350 2.440 2.230 2.420 168,500 -0.01(-0.50%)
Feb 13, 2020 2.390 2.450 2.380 2.432 158,409 +0.03(+1.34%)
Feb 12, 2020 2.230 2.420 2.180 2.400 326,662 +0.21(+9.59%)
Feb 11, 2020 2.040 2.260 2.020 2.190 171,553 +0.18(+8.96%)
Feb 10, 2020 1.970 2.031 1.970 2.010 40,884 +0.00(+0.00%)
Feb 07, 2020 2.010 2.065 1.990 2.010 52,600 -0.03(-1.47%)
Feb 06, 2020 2.060 2.090 2.010 2.040 69,423 +0.00(+0.00%)
Feb 05, 2020 2.140 2.140 2.040 2.040 54,264 -0.06(-2.86%)
Feb 04, 2020 2.046 2.150 2.046 2.100 63,673 +0.08(+3.96%)
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.