Skip to main content

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 (%)
Oct 31, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 30, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 29, 2002 3.296 3.296 3.130 3.130 2,500 -0.22(-6.57%)
Oct 28, 2002 3.070 3.350 3.070 3.350 3,600 +0.30(+9.84%)
Oct 25, 2002 2.980 3.059 2.980 3.050 1,495 +0.07(+2.38%)
Oct 24, 2002 2.979 2.979 2.979 2.979 0 +0.00(+0.00%)
Oct 23, 2002 2.890 2.980 2.890 2.979 3,800 +0.15(+5.27%)
Oct 22, 2002 2.930 2.950 2.760 2.830 9,700 -0.11(-3.74%)
Oct 21, 2002 2.760 2.940 2.700 2.940 7,100 +0.06(+2.08%)
Oct 18, 2002 2.680 2.880 2.679 2.880 3,600 +0.18(+6.67%)
Oct 17, 2002 2.590 2.700 2.560 2.700 1,900 +0.11(+4.25%)
Oct 16, 2002 2.500 2.590 2.300 2.590 55,600 +0.11(+4.48%)
Oct 15, 2002 2.270 2.480 2.260 2.479 7,800 +0.08(+3.29%)
Oct 14, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 11, 2002 2.370 2.400 2.370 2.400 200 +0.14(+6.19%)
Oct 10, 2002 2.200 2.360 2.200 2.260 4,300 +0.01(+0.44%)
Oct 09, 2002 2.259 2.260 2.250 2.250 3,100 +0.00(+0.00%)
Oct 08, 2002 2.250 2.300 2.250 2.250 11,000 -0.15(-6.25%)
Oct 07, 2002 2.810 2.810 1.850 2.400 16,401 -0.29(-10.78%)
Oct 04, 2002 3.550 3.550 2.630 2.690 10,900 -0.86(-24.23%)
Oct 02, 2002 3.710 3.711 3.550 3.550 2,350 -0.16(-4.31%)
Oct 01, 2002 3.860 3.930 3.710 3.710 1,800 -0.10(-2.62%)
Sep 30, 2002 3.911 3.911 3.810 3.810 1,000 -0.14(-3.54%)
Sep 27, 2002 3.970 3.970 3.950 3.950 200 -0.06(-1.50%)
Sep 26, 2002 4.010 4.010 4.010 4.010 100 -0.05(-1.23%)
Sep 25, 2002 4.160 4.160 4.060 4.060 600 -0.10(-2.40%)
Sep 24, 2002 4.160 4.160 4.160 4.160 100 -0.09(-2.12%)
Sep 23, 2002 4.360 4.360 4.250 4.250 1,800 -0.18(-4.06%)
Sep 20, 2002 4.470 4.470 4.430 4.430 1,300 -0.10(-2.21%)
Sep 19, 2002 4.801 4.850 4.530 4.530 3,400 -0.33(-6.79%)
Sep 18, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 17, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 16, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 13, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 12, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 11, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 10, 2002 4.910 4.910 4.860 4.860 2,800 -0.10(-2.02%)
Sep 09, 2002 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Sep 06, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 05, 2002 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Sep 04, 2002 5.120 5.120 5.000 5.000 4,500 -0.26(-4.94%)
Sep 03, 2002 5.300 5.300 5.260 5.260 5,900 -0.03(-0.57%)
Aug 30, 2002 5.330 5.330 5.290 5.290 5,100 +0.02(+0.38%)
Aug 29, 2002 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Aug 28, 2002 5.270 5.270 5.270 5.270 800 -0.00(-0.02%)
Aug 27, 2002 5.210 5.360 5.210 5.271 1,600 +0.12(+2.35%)
Aug 26, 2002 5.200 5.200 5.200 5.150 700 +0.05(+0.96%)
Aug 23, 2002 5.200 5.200 5.101 5.101 700 -0.10(-1.88%)
Aug 22, 2002 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Aug 21, 2002 5.002 5.199 5.002 5.199 400 +0.05(+0.95%)
Aug 20, 2002 5.000 5.200 5.000 5.150 2,600 +0.15(+3.00%)
Aug 16, 2002 4.950 5.000 4.948 5.000 7,900 +0.05(+1.03%)
Aug 15, 2002 4.849 4.949 4.681 4.949 500 +0.10(+2.04%)
Aug 14, 2002 3.998 4.940 3.998 4.850 5,900 +0.75(+18.29%)
Aug 13, 2002 3.900 4.100 3.900 4.100 1,000 +0.20(+5.13%)
Aug 12, 2002 4.100 4.100 3.900 3.900 900 -0.20(-4.85%)
Aug 07, 2002 4.099 4.099 4.099 4.099 100 +0.10(+2.50%)
Aug 06, 2002 4.000 4.000 3.999 3.999 600 +0.00(+0.00%)
Aug 05, 2002 3.750 3.999 3.750 3.999 1,700 +0.00(+0.00%)
Aug 02, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
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.