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

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
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 (%)
Feb 28, 2007 5.600 6.070 5.520 5.910 35,917 +0.35(+6.29%)
Feb 27, 2007 6.050 6.050 5.350 5.560 13,456 -0.59(-9.59%)
Feb 26, 2007 6.130 6.180 5.820 6.150 10,850 +0.02(+0.29%)
Feb 23, 2007 6.132 6.132 6.132 6.132 200 +0.00(+0.00%)
Feb 22, 2007 6.190 6.300 6.070 6.132 10,410 +0.00(+0.04%)
Feb 21, 2007 6.170 6.200 5.920 6.130 14,402 +0.01(+0.16%)
Feb 20, 2007 5.890 6.250 5.770 6.120 59,472 +0.24(+4.08%)
Feb 16, 2007 5.680 5.940 5.630 5.880 6,662 +0.04(+0.68%)
Feb 15, 2007 5.750 5.890 5.750 5.840 22,669 +0.11(+1.92%)
Feb 14, 2007 5.750 5.780 5.660 5.730 2,900 -0.06(-1.04%)
Feb 13, 2007 5.830 5.830 5.650 5.790 9,075 +0.08(+1.40%)
Feb 12, 2007 5.580 5.780 5.520 5.710 10,649 +0.09(+1.60%)
Feb 09, 2007 5.800 5.800 5.500 5.620 19,531 -0.21(-3.60%)
Feb 08, 2007 5.770 5.850 5.750 5.830 8,531 +0.06(+1.04%)
Feb 07, 2007 5.900 5.900 5.720 5.770 7,035 -0.03(-0.52%)
Feb 06, 2007 5.750 5.810 5.730 5.800 11,100 +0.06(+1.05%)
Feb 05, 2007 5.720 5.800 5.670 5.740 3,175 +0.02(+0.35%)
Feb 02, 2007 5.760 5.900 5.700 5.720 6,770 -0.05(-0.87%)
Feb 01, 2007 5.890 5.900 5.760 5.770 8,085 -0.10(-1.70%)
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%)
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.