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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 8.770 8.900 8.690 8.700 93,410 -0.05(-0.57%)
May 29, 2008 8.800 8.800 8.690 8.750 39,099 +0.01(+0.11%)
May 28, 2008 8.780 8.980 8.700 8.740 82,492 +0.11(+1.27%)
May 27, 2008 8.550 9.200 8.550 8.630 150,001 +0.08(+0.94%)
May 26, 2008 8.440 8.690 8.280 8.550 32,230 +0.00(+0.00%)
May 23, 2008 8.440 8.690 8.280 8.550 32,230 +0.09(+1.06%)
May 22, 2008 8.660 8.700 8.450 8.460 24,001 -0.19(-2.20%)
May 21, 2008 8.750 8.750 8.650 8.650 46,002 -0.07(-0.80%)
May 20, 2008 8.790 8.840 8.661 8.720 71,487 -0.07(-0.80%)
May 19, 2008 8.870 8.950 8.700 8.790 113,670 +0.09(+1.03%)
May 16, 2008 8.860 8.860 8.560 8.700 39,681 -0.08(-0.91%)
May 15, 2008 8.790 8.850 8.710 8.780 63,345 +0.03(+0.34%)
May 14, 2008 8.810 8.810 8.604 8.750 71,413 +0.00(+0.00%)
May 13, 2008 8.730 8.950 8.700 8.750 73,960 +0.05(+0.57%)
May 12, 2008 8.550 8.780 8.230 8.700 59,099 +0.14(+1.64%)
May 09, 2008 8.400 8.750 8.350 8.560 58,055 +0.18(+2.12%)
May 08, 2008 8.660 8.660 8.000 8.383 95,245 -0.23(-2.64%)
May 07, 2008 8.810 8.810 8.610 8.610 35,798 -0.15(-1.71%)
May 06, 2008 8.730 8.840 8.690 8.760 174,893 +0.01(+0.11%)
May 05, 2008 8.960 8.960 8.620 8.750 142,963 +0.06(+0.71%)
May 02, 2008 8.950 9.160 8.500 8.688 215,402 -0.04(-0.48%)
May 01, 2008 8.500 9.350 8.400 8.730 218,529 +0.23(+2.71%)
Apr 30, 2008 8.680 8.690 8.400 8.500 58,522 -0.20(-2.30%)
Apr 29, 2008 8.750 8.750 8.320 8.700 59,074 +0.06(+0.69%)
Apr 28, 2008 8.330 8.710 8.300 8.640 77,690 +0.27(+3.23%)
Apr 25, 2008 8.530 8.670 8.210 8.370 40,493 -0.03(-0.36%)
Apr 24, 2008 8.610 8.760 8.400 8.400 40,234 -0.29(-3.34%)
Apr 23, 2008 8.710 8.740 8.620 8.690 56,346 -0.01(-0.11%)
Apr 22, 2008 8.750 8.960 8.330 8.700 132,063 +0.10(+1.16%)
Apr 21, 2008 8.350 8.692 8.210 8.600 80,027 +0.42(+5.13%)
Apr 18, 2008 8.750 8.950 8.000 8.180 211,871 -0.30(-3.54%)
Apr 17, 2008 8.750 8.750 8.480 8.480 43,191 -0.37(-4.18%)
Apr 16, 2008 8.640 8.850 8.200 8.850 82,436 +0.45(+5.36%)
Apr 15, 2008 8.740 8.740 8.110 8.400 56,712 -0.06(-0.71%)
Apr 14, 2008 8.980 8.980 8.460 8.460 53,354 -0.26(-2.98%)
Apr 11, 2008 8.930 8.960 8.580 8.720 41,773 -0.24(-2.68%)
Apr 10, 2008 9.250 9.250 8.870 8.960 54,129 -0.29(-3.14%)
Apr 09, 2008 9.350 9.370 8.900 9.250 75,895 -0.25(-2.63%)
Apr 08, 2008 9.250 9.500 8.800 9.500 74,809 +0.25(+2.70%)
Apr 07, 2008 8.850 9.250 8.730 9.250 153,753 +0.54(+6.20%)
Apr 04, 2008 9.000 9.000 8.550 8.710 48,839 -0.27(-3.01%)
Apr 03, 2008 8.780 9.000 8.370 8.980 73,232 +0.33(+3.82%)
Apr 02, 2008 8.940 8.950 8.600 8.650 52,035 -0.29(-3.24%)
Apr 01, 2008 8.450 8.940 8.350 8.940 105,858 +0.49(+5.80%)
Mar 31, 2008 7.840 8.720 7.840 8.450 150,017 +0.84(+11.04%)
Mar 28, 2008 8.030 8.050 7.440 7.610 91,839 -0.49(-6.05%)
Mar 27, 2008 7.990 8.170 7.850 8.100 68,736 +0.03(+0.37%)
Mar 26, 2008 7.700 8.090 7.510 8.070 118,810 +0.98(+13.82%)
Mar 25, 2008 6.740 7.440 6.740 7.090 23,146 +0.52(+7.91%)
Mar 24, 2008 6.300 6.980 6.250 6.570 53,464 +0.32(+5.12%)
Mar 21, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 20, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 19, 2008 6.380 6.400 6.200 6.250 4,847 -0.10(-1.57%)
Mar 18, 2008 6.020 6.400 6.020 6.350 8,263 -0.10(-1.55%)
Mar 17, 2008 6.220 6.500 6.050 6.450 12,591 -0.08(-1.23%)
Mar 14, 2008 6.450 6.540 6.200 6.530 6,478 +0.09(+1.40%)
Mar 13, 2008 6.200 6.550 6.020 6.440 23,429 +0.19(+3.04%)
Mar 12, 2008 6.552 6.552 6.250 6.250 9,858 -0.25(-3.84%)
Mar 11, 2008 6.150 6.510 6.140 6.500 16,292 +0.45(+7.44%)
Mar 10, 2008 6.520 6.520 6.020 6.050 16,020 -0.56(-8.47%)
Mar 07, 2008 6.400 6.720 6.070 6.610 31,233 +0.03(+0.47%)
Mar 06, 2008 6.500 6.740 6.480 6.579 8,550 +0.07(+1.06%)
Mar 05, 2008 6.660 6.740 6.510 6.510 9,477 +0.06(+0.93%)
Mar 04, 2008 7.170 7.190 6.360 6.450 64,140 -0.71(-9.92%)
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.