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 UNCHANGED
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 (%)
May 31, 2007 6.170 6.180 5.990 6.050 13,980 -0.12(-1.93%)
May 30, 2007 6.050 6.169 5.950 6.169 8,603 +0.11(+1.80%)
May 29, 2007 6.080 6.080 5.990 6.060 7,900 +0.04(+0.66%)
May 25, 2007 6.000 6.100 5.940 6.020 10,625 -0.05(-0.82%)
May 24, 2007 6.170 6.170 6.070 6.070 9,650 -0.03(-0.49%)
May 23, 2007 6.110 6.270 6.100 6.100 7,928 -0.06(-0.97%)
May 22, 2007 6.310 6.310 6.080 6.160 27,185 -0.15(-2.38%)
May 21, 2007 6.310 6.470 6.290 6.310 11,264 -0.04(-0.63%)
May 18, 2007 6.310 6.570 6.160 6.350 30,085 +0.00(+0.00%)
May 17, 2007 6.340 6.350 6.340 6.350 10,477 -0.07(-1.09%)
May 16, 2007 6.420 6.480 6.420 6.420 14,400 +0.01(+0.16%)
May 15, 2007 6.560 6.560 6.300 6.410 3,991 -0.21(-3.17%)
May 14, 2007 6.500 6.620 6.360 6.620 16,501 +0.08(+1.22%)
May 11, 2007 6.340 6.550 6.300 6.540 1,626 +0.24(+3.81%)
May 10, 2007 6.330 6.470 6.300 6.300 4,870 -0.11(-1.72%)
May 09, 2007 5.900 6.560 5.900 6.410 10,490 +0.51(+8.64%)
May 08, 2007 5.600 5.900 5.600 5.900 4,174 +0.23(+4.06%)
May 07, 2007 5.580 5.890 5.550 5.670 2,500 +0.07(+1.25%)
May 04, 2007 5.540 5.680 5.500 5.600 5,770 -0.06(-1.06%)
May 03, 2007 5.630 5.670 5.550 5.660 12,639 +0.04(+0.71%)
May 02, 2007 5.620 5.690 5.620 5.620 31,796 -0.04(-0.71%)
May 01, 2007 5.670 5.800 5.580 5.660 10,300 -0.03(-0.53%)
Apr 30, 2007 5.750 5.900 5.690 5.690 5,076 -0.09(-1.56%)
Apr 27, 2007 5.850 5.920 5.780 5.780 4,650 -0.03(-0.52%)
Apr 26, 2007 5.850 5.850 5.790 5.810 2,000 -0.01(-0.17%)
Apr 25, 2007 5.950 5.950 5.820 5.820 3,230 -0.13(-2.18%)
Apr 24, 2007 5.800 5.950 5.800 5.950 7,900 +0.16(+2.76%)
Apr 23, 2007 5.690 5.990 5.690 5.790 11,462 +0.05(+0.87%)
Apr 20, 2007 5.800 5.990 5.710 5.740 31,737 -0.17(-2.88%)
Apr 19, 2007 5.800 5.910 5.800 5.910 1,400 +0.01(+0.17%)
Apr 18, 2007 5.950 5.960 5.900 5.900 11,600 -0.05(-0.84%)
Apr 17, 2007 5.930 6.050 5.800 5.950 26,300 +0.05(+0.85%)
Apr 16, 2007 5.840 6.010 5.790 5.900 12,100 -0.04(-0.67%)
Apr 13, 2007 5.860 6.050 5.860 5.940 8,925 +0.08(+1.37%)
Apr 12, 2007 5.850 5.900 5.850 5.860 3,000 +0.01(+0.17%)
Apr 11, 2007 5.750 5.970 5.750 5.850 5,035 +0.05(+0.86%)
Apr 10, 2007 5.720 5.800 5.720 5.800 4,800 -0.07(-1.19%)
Apr 09, 2007 5.790 6.010 5.790 5.870 13,415 -0.03(-0.51%)
Apr 05, 2007 5.750 6.010 5.620 5.900 17,309 +0.20(+3.51%)
Apr 04, 2007 5.870 5.900 5.640 5.700 30,597 -0.17(-2.90%)
Apr 03, 2007 6.210 6.290 5.600 5.870 93,667 -0.45(-7.12%)
Apr 02, 2007 6.300 6.700 5.920 6.320 78,959 +0.09(+1.44%)
Mar 30, 2007 6.130 6.300 6.000 6.230 60,781 -0.02(-0.32%)
Mar 29, 2007 6.300 6.300 6.010 6.250 67,403 -0.05(-0.79%)
Mar 28, 2007 7.000 7.000 5.950 6.300 141,726 -0.84(-11.76%)
Mar 27, 2007 7.500 7.500 6.960 7.140 22,023 -0.01(-0.14%)
Mar 26, 2007 6.900 7.150 6.750 7.150 13,556 +0.26(+3.77%)
Mar 23, 2007 7.035 7.050 6.890 6.890 4,700 -0.26(-3.58%)
Mar 22, 2007 7.150 7.200 6.870 7.146 23,135 +0.10(+1.36%)
Mar 21, 2007 6.440 7.050 6.440 7.050 13,926 +0.57(+8.80%)
Mar 20, 2007 6.650 6.750 6.380 6.480 9,858 -0.25(-3.71%)
Mar 19, 2007 6.520 6.750 6.350 6.730 16,201 +0.39(+6.15%)
Mar 16, 2007 6.200 6.350 6.200 6.340 3,200 +0.14(+2.26%)
Mar 15, 2007 6.230 6.460 6.200 6.200 4,089 +0.00(+0.00%)
Mar 14, 2007 6.280 6.280 6.200 6.200 2,300 +0.05(+0.81%)
Mar 13, 2007 6.200 6.280 6.150 6.150 8,929 -0.05(-0.81%)
Mar 12, 2007 6.200 6.520 6.150 6.200 24,655 +0.02(+0.32%)
Mar 09, 2007 6.180 6.250 6.180 6.180 9,700 -0.02(-0.32%)
Mar 08, 2007 6.110 6.360 6.110 6.200 19,610 -0.03(-0.48%)
Mar 07, 2007 5.870 6.320 5.870 6.230 25,104 +0.24(+4.01%)
Mar 06, 2007 5.780 5.990 5.780 5.990 20,122 +0.14(+2.39%)
Mar 05, 2007 6.050 6.070 5.750 5.850 5,924 -0.35(-5.65%)
Mar 02, 2007 5.800 6.490 5.800 6.200 18,150 +0.04(+0.65%)
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.