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

Aehr Test Systems (NQ: AEHR )

11.59 -0.39 (-3.26%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 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 (%)
Dec 30, 2005 4.060 4.090 3.801 4.087 28,467 +0.03(+0.67%)
Dec 29, 2005 3.950 4.060 3.650 4.060 44,650 +0.10(+2.53%)
Dec 28, 2005 3.860 4.000 3.400 3.960 67,700 +0.06(+1.54%)
Dec 27, 2005 4.000 4.070 3.830 3.900 26,500 -0.07(-1.76%)
Dec 23, 2005 3.670 3.970 3.570 3.970 20,974 +0.31(+8.47%)
Dec 22, 2005 3.640 3.660 3.480 3.660 12,002 +0.18(+5.17%)
Dec 21, 2005 3.710 3.710 3.480 3.480 6,598 -0.00(-0.06%)
Dec 20, 2005 3.660 3.727 3.400 3.482 4,950 +0.06(+1.81%)
Dec 19, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 16, 2005 3.490 3.490 3.410 3.420 1,080 -0.03(-0.87%)
Dec 15, 2005 3.450 3.450 3.400 3.450 5,300 -0.02(-0.58%)
Dec 14, 2005 3.470 3.500 3.410 3.470 3,650 +0.00(+0.00%)
Dec 13, 2005 3.470 3.540 3.470 3.470 3,500 +0.07(+2.06%)
Dec 12, 2005 3.410 3.410 3.400 3.400 772 -0.01(-0.29%)
Dec 09, 2005 3.520 3.520 3.410 3.410 3,200 -0.07(-2.01%)
Dec 08, 2005 3.440 3.530 3.440 3.480 13,000 +0.04(+1.16%)
Dec 07, 2005 3.460 3.460 3.440 3.440 5,527 -0.01(-0.29%)
Dec 06, 2005 3.550 3.550 3.440 3.450 5,037 -0.10(-2.82%)
Dec 05, 2005 3.471 3.550 3.471 3.550 1,749 +0.05(+1.43%)
Dec 02, 2005 3.490 3.540 3.429 3.500 2,177 +0.09(+2.64%)
Dec 01, 2005 3.500 3.760 3.400 3.410 16,850 -0.14(-3.94%)
Nov 30, 2005 3.500 3.553 3.450 3.550 4,902 +0.05(+1.43%)
Nov 29, 2005 3.490 3.500 3.450 3.500 7,100 +0.00(+0.00%)
Nov 28, 2005 3.690 3.690 3.500 3.500 5,250 +0.00(+0.00%)
Nov 25, 2005 3.530 3.530 3.310 3.500 11,702 -0.25(-6.67%)
Nov 23, 2005 3.860 3.880 3.240 3.750 32,914 -0.18(-4.58%)
Nov 22, 2005 3.820 3.930 3.820 3.930 5,650 +0.18(+4.80%)
Nov 21, 2005 3.800 3.800 3.710 3.750 5,460 +0.01(+0.27%)
Nov 18, 2005 3.740 3.900 3.730 3.740 6,700 -0.24(-6.03%)
Nov 17, 2005 3.890 3.980 3.890 3.980 3,938 +0.28(+7.57%)
Nov 16, 2005 3.710 4.000 3.700 3.700 15,506 +0.18(+5.11%)
Nov 15, 2005 3.600 3.700 3.520 3.520 11,000 -0.05(-1.40%)
Nov 14, 2005 3.570 3.640 3.570 3.570 14,712 -0.03(-0.83%)
Nov 11, 2005 3.630 3.630 3.540 3.600 11,950 +0.03(+0.84%)
Nov 10, 2005 3.570 3.570 3.570 3.570 500 +0.00(+0.00%)
Nov 09, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Nov 08, 2005 3.570 3.570 3.470 3.570 3,012 +0.01(+0.28%)
Nov 07, 2005 3.550 3.560 3.400 3.560 7,462 -0.05(-1.39%)
Nov 04, 2005 3.610 3.610 3.610 3.610 3,000 -0.09(-2.43%)
Nov 03, 2005 3.611 3.750 3.610 3.700 7,310 +0.15(+4.23%)
Nov 02, 2005 3.680 3.800 3.550 3.550 6,600 -0.02(-0.56%)
Nov 01, 2005 3.700 3.720 3.560 3.570 7,800 -0.13(-3.51%)
Oct 31, 2005 3.650 3.790 3.650 3.700 8,360 +0.04(+1.09%)
Oct 28, 2005 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 27, 2005 3.680 3.680 3.660 3.660 10,200 -0.11(-2.92%)
Oct 26, 2005 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Oct 25, 2005 3.980 3.980 3.600 3.770 9,287 -0.17(-4.31%)
Oct 24, 2005 3.450 3.960 3.310 3.940 19,201 +0.49(+14.20%)
Oct 21, 2005 3.290 3.450 3.290 3.450 3,300 +0.10(+2.99%)
Oct 20, 2005 3.350 3.350 3.280 3.350 3,000 +0.06(+1.82%)
Oct 19, 2005 3.300 3.390 3.270 3.290 3,900 +0.04(+1.23%)
Oct 18, 2005 3.340 3.340 3.250 3.250 4,800 -0.05(-1.52%)
Oct 17, 2005 3.320 3.370 3.150 3.300 19,152 -0.02(-0.60%)
Oct 14, 2005 3.320 3.400 3.320 3.320 2,450 -0.08(-2.35%)
Oct 13, 2005 3.273 3.400 3.250 3.400 11,927 +0.05(+1.49%)
Oct 12, 2005 3.350 3.370 3.350 3.350 1,200 -0.05(-1.44%)
Oct 11, 2005 3.400 3.400 3.250 3.399 12,915 +0.04(+1.24%)
Oct 10, 2005 3.400 3.400 3.310 3.357 14,200 -0.04(-1.22%)
Oct 07, 2005 3.350 3.400 3.350 3.399 2,789 -0.00(-0.03%)
Oct 06, 2005 3.350 3.400 3.310 3.400 101,800 +0.00(+0.00%)
Oct 05, 2005 3.400 3.420 3.350 3.400 11,000 -0.05(-1.45%)
Oct 04, 2005 3.470 3.559 3.440 3.450 29,641 -0.04(-1.15%)
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.