Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

10.89 -0.26 (-2.33%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.310 1.380 1.260 1.320 45,403 -0.02(-1.49%)
Oct 29, 2009 1.460 1.460 1.260 1.340 31,394 -0.08(-5.63%)
Oct 28, 2009 1.450 1.490 1.370 1.420 23,683 +0.00(+0.00%)
Oct 27, 2009 1.400 1.500 1.390 1.420 31,129 +0.03(+2.16%)
Oct 26, 2009 1.440 1.454 1.350 1.390 24,115 -0.08(-5.45%)
Oct 23, 2009 1.500 1.539 1.460 1.470 12,139 -0.01(-0.67%)
Oct 22, 2009 1.500 1.520 1.450 1.480 21,683 +0.01(+0.47%)
Oct 21, 2009 1.580 1.580 1.450 1.473 76,116 -0.11(-6.77%)
Oct 20, 2009 1.490 1.700 1.290 1.580 344,079 +0.30(+23.44%)
Oct 19, 2009 1.250 1.290 1.250 1.280 10,990 -0.01(-0.78%)
Oct 16, 2009 1.270 1.300 1.250 1.290 32,950 +0.03(+2.38%)
Oct 15, 2009 1.150 1.290 1.140 1.260 41,027 +0.08(+6.78%)
Oct 14, 2009 1.230 1.290 1.120 1.180 66,937 -0.08(-6.35%)
Oct 13, 2009 1.230 1.260 1.220 1.260 34,012 +0.03(+2.44%)
Oct 12, 2009 1.230 1.240 1.190 1.230 23,984 +0.05(+4.24%)
Oct 09, 2009 1.220 1.230 1.170 1.180 51,229 +0.00(+0.00%)
Oct 08, 2009 1.130 1.220 1.130 1.180 23,686 +0.03(+2.89%)
Oct 07, 2009 1.140 1.150 1.060 1.147 19,108 +0.03(+2.40%)
Oct 06, 2009 1.200 1.220 1.110 1.120 61,760 -0.11(-8.82%)
Oct 05, 2009 1.190 1.280 1.170 1.228 41,189 +0.04(+3.23%)
Oct 02, 2009 1.130 1.300 1.100 1.190 31,351 +0.06(+5.31%)
Oct 01, 2009 1.260 1.280 1.100 1.130 107,262 -0.18(-13.87%)
Sep 30, 2009 1.350 1.350 1.260 1.312 98,912 -0.04(-2.77%)
Sep 29, 2009 1.350 1.380 1.320 1.349 88,975 +0.03(+2.41%)
Sep 28, 2009 1.300 1.350 1.300 1.318 40,623 +0.06(+4.57%)
Sep 25, 2009 1.250 1.280 1.210 1.260 36,171 +0.01(+0.80%)
Sep 24, 2009 1.260 1.300 1.250 1.250 54,925 -0.04(-3.10%)
Sep 23, 2009 1.220 1.340 1.220 1.290 77,816 +0.04(+3.20%)
Sep 22, 2009 1.200 1.280 1.200 1.250 105,442 +0.05(+4.17%)
Sep 21, 2009 1.100 1.200 1.080 1.200 155,857 +0.17(+16.50%)
Sep 18, 2009 1.150 1.150 1.030 1.030 62,814 -0.07(-6.36%)
Sep 17, 2009 1.190 1.190 1.060 1.100 105,469 -0.08(-6.78%)
Sep 16, 2009 1.040 1.280 0.9300 1.180 313,458 +0.28(+31.11%)
Sep 15, 2009 0.9000 0.9000 0.8848 0.9000 52,962 +0.02(+2.27%)
Sep 14, 2009 0.9200 0.9200 0.8799 0.8800 15,000 -0.03(-3.30%)
Sep 11, 2009 0.9300 0.9300 0.9000 0.9100 15,850 -0.02(-2.15%)
Sep 10, 2009 0.9200 0.9300 0.8800 0.9300 35,937 +0.03(+3.33%)
Sep 09, 2009 0.9000 0.9100 0.8900 0.9000 22,063 +0.00(+0.00%)
Sep 08, 2009 0.9400 0.9500 0.9000 0.9000 19,703 -0.04(-3.74%)
Sep 04, 2009 0.8400 0.9490 0.8400 0.9350 72,339 +0.04(+4.00%)
Sep 03, 2009 0.8895 0.9000 0.8895 0.8990 7,100 -0.00(-0.06%)
Sep 02, 2009 0.8900 0.9000 0.8300 0.8995 40,299 +0.01(+1.07%)
Sep 01, 2009 0.8300 0.8900 0.8300 0.8900 24,773 +0.04(+4.71%)
Aug 31, 2009 0.8600 0.8890 0.8410 0.8500 32,900 -0.05(-5.56%)
Aug 28, 2009 0.8455 0.9090 0.8455 0.9000 118,981 +0.06(+7.14%)
Aug 27, 2009 0.8300 0.8500 0.8200 0.8400 8,720 +0.02(+2.44%)
Aug 26, 2009 0.8100 0.8300 0.8100 0.8200 21,143 -0.02(-2.35%)
Aug 25, 2009 0.8399 0.8400 0.8100 0.8397 48,754 -0.02(-2.36%)
Aug 24, 2009 0.8513 0.8600 0.8370 0.8600 10,390 -0.01(-1.26%)
Aug 21, 2009 0.8601 0.8800 0.8405 0.8710 27,663 -0.01(-1.02%)
Aug 20, 2009 0.8892 0.9000 0.8500 0.8800 24,612 +0.01(+1.15%)
Aug 19, 2009 0.8370 0.8900 0.8370 0.8700 5,408 +0.01(+1.16%)
Aug 18, 2009 0.8500 0.8900 0.8331 0.8600 15,918 +0.01(+1.18%)
Aug 17, 2009 0.8412 0.8700 0.8323 0.8500 13,600 -0.03(-3.41%)
Aug 14, 2009 0.8801 0.8900 0.8790 0.8800 1,200 -0.00(-0.23%)
Aug 13, 2009 0.8800 0.8900 0.8800 0.8820 24,880 -0.01(-0.90%)
Aug 12, 2009 0.8900 0.8900 0.8630 0.8900 15,638 +0.02(+2.30%)
Aug 11, 2009 0.8900 0.8950 0.8651 0.8700 20,321 -0.01(-1.14%)
Aug 10, 2009 0.8550 0.9000 0.8550 0.8800 49,431 -0.03(-3.29%)
Aug 07, 2009 0.8720 0.9200 0.8710 0.9099 6,475 +0.02(+2.24%)
Aug 06, 2009 0.9010 0.9200 0.8900 0.8900 22,644 -0.01(-1.11%)
Aug 05, 2009 0.8999 0.9630 0.8910 0.9000 35,820 -0.04(-4.26%)
Aug 04, 2009 0.9010 0.9600 0.8910 0.9400 31,764 +0.01(+1.09%)
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.