Skip to main content

Aehr Test Systems (NQ: AEHR )

12.13 -0.33 (-2.66%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.110 5.810 5.104 5.610 46,882 +0.45(+8.72%)
Oct 30, 2006 6.030 6.080 5.000 5.160 174,360 -0.91(-14.99%)
Oct 27, 2006 6.580 6.620 6.010 6.070 39,635 -0.50(-7.61%)
Oct 26, 2006 6.580 6.740 6.560 6.570 14,151 +0.02(+0.31%)
Oct 25, 2006 6.610 6.770 6.550 6.550 13,750 -0.13(-1.95%)
Oct 24, 2006 6.660 6.770 6.570 6.680 8,300 +0.04(+0.60%)
Oct 23, 2006 6.600 6.730 6.550 6.640 7,100 +0.06(+0.91%)
Oct 20, 2006 6.740 6.750 6.560 6.580 20,491 -0.25(-3.66%)
Oct 19, 2006 6.750 7.030 6.660 6.830 8,252 -0.23(-3.26%)
Oct 18, 2006 6.560 7.100 6.560 7.060 27,707 +0.38(+5.69%)
Oct 17, 2006 6.960 6.990 6.540 6.680 28,864 -0.32(-4.57%)
Oct 16, 2006 6.760 7.190 6.760 7.000 13,443 -0.09(-1.27%)
Oct 13, 2006 7.050 7.200 6.960 7.090 35,069 -0.04(-0.56%)
Oct 12, 2006 7.090 7.250 7.060 7.130 23,782 +0.07(+0.99%)
Oct 11, 2006 7.250 7.350 7.030 7.060 13,741 -0.23(-3.16%)
Oct 10, 2006 7.150 7.400 7.080 7.290 26,234 +0.13(+1.82%)
Oct 09, 2006 7.090 7.200 7.070 7.160 10,646 -0.03(-0.42%)
Oct 06, 2006 7.060 7.200 7.000 7.190 16,373 -0.01(-0.14%)
Oct 05, 2006 7.010 7.200 7.000 7.200 38,657 +0.00(+0.00%)
Oct 04, 2006 7.383 7.390 7.200 7.200 13,535 -0.07(-0.96%)
Oct 03, 2006 7.280 7.400 7.100 7.270 35,065 -0.11(-1.49%)
Oct 02, 2006 7.400 7.400 7.000 7.380 22,816 -0.02(-0.27%)
Sep 29, 2006 7.700 7.700 6.860 7.400 180,132 +0.19(+2.64%)
Sep 28, 2006 7.570 7.570 7.087 7.210 62,082 -0.28(-3.74%)
Sep 27, 2006 7.520 7.850 7.190 7.490 181,110 +0.33(+4.61%)
Sep 26, 2006 8.250 8.250 6.750 7.160 230,070 -0.84(-10.50%)
Sep 25, 2006 7.790 8.050 7.780 8.000 40,668 +0.22(+2.83%)
Sep 22, 2006 8.000 8.000 7.600 7.780 21,073 -0.22(-2.75%)
Sep 21, 2006 7.900 8.000 7.850 8.000 11,419 +0.16(+2.04%)
Sep 20, 2006 7.480 8.000 7.446 7.840 20,191 +0.44(+5.95%)
Sep 19, 2006 7.520 7.520 7.330 7.400 17,332 -0.12(-1.60%)
Sep 18, 2006 8.060 8.080 7.330 7.520 39,732 -0.47(-5.88%)
Sep 15, 2006 7.940 8.200 7.867 7.990 42,593 +0.14(+1.78%)
Sep 14, 2006 8.170 8.230 7.850 7.850 24,410 -0.40(-4.85%)
Sep 13, 2006 8.430 8.470 8.030 8.250 23,502 -0.23(-2.71%)
Sep 12, 2006 8.170 8.780 8.000 8.480 49,207 +0.48(+6.00%)
Sep 11, 2006 7.250 8.230 7.120 8.000 97,262 +0.75(+10.34%)
Sep 08, 2006 7.640 7.850 7.180 7.250 39,039 -0.47(-6.09%)
Sep 07, 2006 7.900 8.008 7.480 7.720 31,400 -0.22(-2.77%)
Sep 06, 2006 8.700 8.850 7.870 7.940 75,875 -0.76(-8.78%)
Sep 05, 2006 10.00 10.00 8.560 8.704 118,288 -1.29(-12.87%)
Sep 01, 2006 10.02 10.18 9.990 9.990 23,057 +0.02(+0.20%)
Aug 31, 2006 9.980 10.10 9.670 9.970 20,194 +0.07(+0.71%)
Aug 30, 2006 10.00 10.05 9.900 9.900 18,410 -0.10(-1.00%)
Aug 29, 2006 10.10 10.47 9.890 10.00 20,757 -0.07(-0.70%)
Aug 28, 2006 9.860 10.09 9.510 10.07 46,232 +0.25(+2.55%)
Aug 25, 2006 9.680 10.00 9.680 9.820 14,834 +0.04(+0.41%)
Aug 24, 2006 9.550 9.890 9.550 9.780 9,100 +0.24(+2.52%)
Aug 23, 2006 9.720 9.900 9.540 9.540 21,564 -0.21(-2.15%)
Aug 22, 2006 9.420 9.860 9.420 9.750 16,207 +0.25(+2.63%)
Aug 21, 2006 9.600 9.990 9.240 9.500 29,983 -0.14(-1.45%)
Aug 18, 2006 9.810 9.860 9.510 9.640 44,805 -0.16(-1.63%)
Aug 17, 2006 9.620 9.860 9.560 9.800 44,338 +0.20(+2.08%)
Aug 16, 2006 9.040 9.600 8.810 9.600 93,993 +0.86(+9.84%)
Aug 15, 2006 8.330 8.760 8.330 8.740 12,425 +0.55(+6.72%)
Aug 14, 2006 8.240 8.500 7.870 8.190 15,561 -0.34(-3.99%)
Aug 11, 2006 8.410 8.860 8.143 8.530 12,358 +0.10(+1.19%)
Aug 10, 2006 9.000 9.230 8.330 8.430 65,357 -0.56(-6.23%)
Aug 09, 2006 8.200 9.120 8.200 8.990 43,403 +0.62(+7.41%)
Aug 08, 2006 7.880 8.600 7.830 8.370 28,746 +0.49(+6.22%)
Aug 07, 2006 7.460 7.970 7.320 7.880 35,561 +0.48(+6.49%)
Aug 04, 2006 7.010 7.480 7.000 7.400 45,964 +0.34(+4.82%)
Aug 03, 2006 6.690 7.110 6.610 7.060 23,973 +0.26(+3.82%)
Aug 02, 2006 6.650 6.930 5.890 6.800 131,476 +0.47(+7.42%)
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.