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 (%)
Jul 31, 2007 8.030 8.030 7.450 7.590 19,901 -0.50(-6.18%)
Jul 30, 2007 8.000 8.140 7.553 8.090 41,254 +0.04(+0.50%)
Jul 27, 2007 7.250 8.070 7.250 8.050 42,310 +0.80(+11.03%)
Jul 26, 2007 7.880 7.960 6.880 7.250 47,810 -0.42(-5.48%)
Jul 25, 2007 7.850 8.270 7.490 7.670 179,164 +0.77(+11.16%)
Jul 24, 2007 7.077 7.100 6.850 6.900 6,700 -0.20(-2.82%)
Jul 23, 2007 6.960 7.100 6.810 7.100 6,725 +0.11(+1.57%)
Jul 20, 2007 6.450 6.990 6.380 6.990 53,240 +0.53(+8.20%)
Jul 19, 2007 6.490 6.630 6.380 6.460 12,007 +0.08(+1.25%)
Jul 18, 2007 6.300 6.500 6.300 6.380 1,800 +0.06(+0.95%)
Jul 17, 2007 6.390 6.400 6.300 6.320 4,535 +0.01(+0.16%)
Jul 16, 2007 6.300 6.480 6.300 6.310 7,387 +0.02(+0.32%)
Jul 13, 2007 6.260 6.290 6.210 6.290 8,450 +0.08(+1.29%)
Jul 12, 2007 6.160 6.274 6.160 6.210 8,018 -0.05(-0.80%)
Jul 11, 2007 6.260 6.290 6.260 6.260 1,200 +0.06(+0.97%)
Jul 10, 2007 6.250 6.280 6.200 6.200 640 +0.09(+1.47%)
Jul 09, 2007 6.200 6.210 6.110 6.110 400 +0.02(+0.33%)
Jul 06, 2007 6.090 6.220 6.030 6.090 8,100 +0.07(+1.16%)
Jul 05, 2007 6.000 6.080 6.000 6.020 6,251 -0.01(-0.17%)
Jul 03, 2007 5.960 6.160 5.960 6.030 9,970 +0.07(+1.17%)
Jul 02, 2007 6.050 6.050 5.960 5.960 1,800 -0.08(-1.32%)
Jun 29, 2007 6.000 6.080 5.980 6.040 18,104 +0.04(+0.67%)
Jun 28, 2007 6.010 6.050 5.960 6.000 16,496 -0.00(-0.05%)
Jun 27, 2007 5.900 6.050 5.900 6.003 6,060 +0.04(+0.72%)
Jun 26, 2007 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jun 25, 2007 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jun 22, 2007 5.960 5.960 5.960 5.960 400 +0.03(+0.51%)
Jun 21, 2007 5.890 6.000 5.890 5.930 2,600 +0.10(+1.72%)
Jun 20, 2007 5.880 6.070 5.800 5.830 13,800 -0.02(-0.34%)
Jun 19, 2007 5.830 5.850 5.800 5.850 2,200 +0.02(+0.34%)
Jun 18, 2007 5.880 5.890 5.800 5.830 4,900 -0.08(-1.35%)
Jun 15, 2007 6.050 6.050 5.910 5.910 600 -0.05(-0.84%)
Jun 14, 2007 5.810 6.060 5.800 5.960 1,000 +0.01(+0.17%)
Jun 13, 2007 5.820 5.950 5.800 5.950 20,500 +0.15(+2.59%)
Jun 12, 2007 5.840 5.850 5.800 5.800 6,000 -0.11(-1.86%)
Jun 11, 2007 5.860 5.930 5.800 5.910 6,800 -0.05(-0.84%)
Jun 08, 2007 5.980 6.070 5.900 5.960 2,550 -0.01(-0.17%)
Jun 07, 2007 5.950 5.980 5.810 5.970 1,816 +0.16(+2.75%)
Jun 06, 2007 5.860 6.200 5.810 5.810 46,060 -0.19(-3.17%)
Jun 05, 2007 5.900 6.000 5.850 6.000 15,970 +0.09(+1.52%)
Jun 04, 2007 6.000 6.060 5.870 5.910 8,352 -0.14(-2.31%)
Jun 01, 2007 6.050 6.050 6.050 6.050 200 +0.00(+0.00%)
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%)
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.