Skip to main content

Aehr Test Systems (NQ: AEHR )

11.98 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.910 5.930 5.730 5.870 14,750 +0.01(+0.17%)
Jan 30, 2007 5.780 5.860 5.580 5.860 6,330 +0.14(+2.45%)
Jan 29, 2007 5.900 5.950 5.650 5.720 8,210 -0.14(-2.39%)
Jan 26, 2007 5.750 5.870 5.750 5.860 11,175 -0.04(-0.68%)
Jan 25, 2007 5.820 5.950 5.820 5.900 3,737 +0.00(+0.00%)
Jan 24, 2007 5.680 5.900 5.660 5.900 20,709 +0.23(+4.06%)
Jan 23, 2007 5.950 5.970 5.630 5.670 37,217 -0.27(-4.55%)
Jan 22, 2007 6.200 6.200 5.800 5.940 22,668 -0.13(-2.14%)
Jan 19, 2007 6.040 6.160 5.940 6.070 10,965 +0.08(+1.34%)
Jan 18, 2007 6.200 6.200 5.950 5.990 17,312 -0.16(-2.60%)
Jan 17, 2007 5.700 6.500 5.600 6.150 57,143 +0.53(+9.43%)
Jan 16, 2007 5.510 5.790 5.500 5.620 66,641 +0.07(+1.26%)
Jan 12, 2007 5.690 5.770 5.450 5.550 37,437 -0.20(-3.48%)
Jan 11, 2007 5.530 5.810 5.520 5.750 26,357 -0.03(-0.52%)
Jan 10, 2007 5.980 6.210 5.750 5.780 40,687 -0.15(-2.53%)
Jan 09, 2007 5.800 5.980 5.650 5.930 42,320 +0.13(+2.24%)
Jan 08, 2007 5.450 5.890 5.370 5.800 110,208 +0.41(+7.61%)
Jan 05, 2007 5.480 5.562 5.070 5.390 183,338 +0.04(+0.75%)
Jan 04, 2007 5.200 5.470 5.180 5.350 97,245 +0.15(+2.88%)
Jan 03, 2007 5.020 5.230 5.009 5.200 97,062 +0.20(+4.00%)
Dec 29, 2006 5.020 5.140 4.980 5.000 67,759 +0.03(+0.60%)
Dec 28, 2006 4.850 5.000 4.850 4.970 32,420 +0.02(+0.40%)
Dec 27, 2006 4.980 4.980 4.930 4.950 15,050 +0.00(+0.00%)
Dec 26, 2006 4.850 4.950 4.820 4.950 31,757 +0.05(+1.02%)
Dec 22, 2006 4.690 4.900 4.500 4.900 11,299 +0.25(+5.38%)
Dec 21, 2006 4.590 4.700 4.590 4.650 6,801 +0.05(+1.09%)
Dec 20, 2006 4.710 4.840 4.600 4.600 10,628 -0.22(-4.56%)
Dec 19, 2006 4.870 5.090 4.640 4.820 48,240 -0.07(-1.43%)
Dec 18, 2006 4.930 4.930 4.700 4.890 16,567 -0.05(-1.01%)
Dec 15, 2006 4.960 4.990 4.820 4.940 7,100 +0.04(+0.82%)
Dec 14, 2006 4.830 5.060 4.720 4.900 13,530 +0.00(+0.00%)
Dec 13, 2006 4.730 4.900 4.730 4.900 4,600 +0.20(+4.26%)
Dec 12, 2006 4.940 4.940 4.700 4.700 14,568 -0.13(-2.69%)
Dec 11, 2006 4.600 5.000 4.550 4.830 25,201 +0.23(+5.00%)
Dec 08, 2006 4.660 4.990 4.550 4.600 25,183 -0.10(-2.13%)
Dec 07, 2006 4.910 4.985 4.700 4.700 33,015 -0.22(-4.47%)
Dec 06, 2006 4.910 5.050 4.910 4.920 10,560 +0.01(+0.20%)
Dec 05, 2006 4.920 5.070 4.880 4.910 12,158 +0.00(+0.00%)
Dec 04, 2006 4.830 5.000 4.820 4.910 8,940 -0.07(-1.41%)
Dec 01, 2006 4.920 5.020 4.920 4.980 12,128 +0.02(+0.40%)
Nov 30, 2006 4.950 4.980 4.820 4.960 24,300 +0.02(+0.40%)
Nov 29, 2006 4.970 4.970 4.890 4.940 9,500 +0.11(+2.28%)
Nov 28, 2006 4.750 4.960 4.720 4.830 13,625 +0.08(+1.68%)
Nov 27, 2006 4.850 4.950 4.660 4.750 20,076 -0.13(-2.66%)
Nov 24, 2006 4.950 4.950 4.880 4.880 6,220 -0.05(-1.01%)
Nov 22, 2006 5.090 5.090 4.850 4.930 26,342 -0.18(-3.52%)
Nov 21, 2006 5.015 5.110 4.850 5.110 20,389 +0.10(+2.00%)
Nov 20, 2006 5.150 5.150 4.970 5.010 42,765 -0.14(-2.72%)
Nov 17, 2006 5.140 5.210 5.140 5.150 2,601 -0.15(-2.83%)
Nov 16, 2006 5.200 5.300 5.200 5.300 11,264 +0.07(+1.34%)
Nov 15, 2006 5.150 5.280 5.150 5.230 18,555 +0.07(+1.36%)
Nov 14, 2006 5.200 5.280 5.110 5.160 17,427 -0.07(-1.34%)
Nov 13, 2006 5.250 5.340 5.210 5.230 4,382 -0.07(-1.32%)
Nov 10, 2006 5.300 5.470 5.300 5.300 6,460 +0.03(+0.57%)
Nov 09, 2006 5.340 5.520 5.260 5.270 19,260 -0.04(-0.75%)
Nov 08, 2006 5.360 5.360 5.240 5.310 38,584 -0.05(-0.93%)
Nov 07, 2006 5.400 5.500 5.300 5.360 10,904 -0.08(-1.47%)
Nov 06, 2006 5.400 5.640 5.400 5.440 5,280 -0.03(-0.55%)
Nov 03, 2006 5.290 5.510 5.200 5.470 6,458 +0.17(+3.21%)
Nov 02, 2006 5.470 5.470 5.210 5.300 9,563 -0.20(-3.64%)
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.