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

Aehr Test Systems (NQ: AEHR )

11.73 -0.25 (-2.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 3.900 3.980 3.860 3.980 8,965 -0.02(-0.50%)
Sep 29, 2005 3.640 4.000 3.640 4.000 35,087 +0.13(+3.36%)
Sep 28, 2005 4.380 4.380 3.600 3.870 178,105 +1.12(+40.73%)
Sep 27, 2005 2.720 3.030 2.720 2.750 15,354 -0.25(-8.33%)
Sep 26, 2005 2.900 3.050 2.780 3.000 5,850 -0.10(-3.23%)
Sep 23, 2005 3.100 3.120 2.780 3.100 17,586 +0.28(+9.93%)
Sep 22, 2005 2.820 2.820 2.820 2.820 1,100 +0.21(+8.05%)
Sep 21, 2005 2.950 2.957 2.539 2.610 9,500 -0.34(-11.53%)
Sep 20, 2005 3.040 3.050 2.940 2.950 10,560 +0.13(+4.54%)
Sep 19, 2005 2.850 2.850 2.822 2.822 600 +0.02(+0.79%)
Sep 16, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 15, 2005 2.810 2.810 2.750 2.800 2,350 +0.05(+1.82%)
Sep 14, 2005 2.750 2.750 2.750 2.750 100 +0.01(+0.36%)
Sep 13, 2005 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 12, 2005 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 09, 2005 3.050 3.050 2.740 2.740 4,588 -0.24(-8.05%)
Sep 08, 2005 2.970 2.980 2.970 2.980 600 +0.12(+4.20%)
Sep 07, 2005 2.960 2.960 2.750 2.860 14,420 -0.18(-5.92%)
Sep 06, 2005 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Sep 02, 2005 2.850 3.040 2.850 3.040 14,385 +0.11(+3.75%)
Sep 01, 2005 2.920 2.930 2.900 2.930 5,500 +0.08(+2.81%)
Aug 31, 2005 2.850 2.850 2.850 2.850 2,000 -0.06(-2.06%)
Aug 30, 2005 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Aug 29, 2005 2.950 2.950 2.900 2.910 4,800 -0.05(-1.69%)
Aug 26, 2005 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Aug 25, 2005 2.950 3.050 2.950 2.960 7,952 +0.00(+0.00%)
Aug 24, 2005 2.910 3.060 2.800 2.960 14,318 +0.12(+4.23%)
Aug 23, 2005 2.840 2.840 2.840 2.840 4,400 -0.00(-0.14%)
Aug 22, 2005 2.844 2.844 2.844 2.844 250 +0.14(+5.33%)
Aug 19, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 18, 2005 2.710 2.710 2.700 2.700 1,174 -0.02(-0.74%)
Aug 17, 2005 2.710 2.743 2.650 2.720 14,600 -0.01(-0.40%)
Aug 16, 2005 2.730 2.780 2.730 2.731 4,200 -0.02(-0.87%)
Aug 15, 2005 2.740 2.830 2.700 2.755 14,400 +0.04(+1.65%)
Aug 12, 2005 2.710 2.710 2.710 2.710 973 -0.01(-0.36%)
Aug 11, 2005 2.710 2.720 2.710 2.720 200 +0.02(+0.74%)
Aug 10, 2005 2.560 2.700 2.560 2.700 10,400 +0.10(+3.85%)
Aug 09, 2005 2.610 2.610 2.600 2.600 2,400 +0.00(+0.00%)
Aug 08, 2005 2.600 2.600 2.600 2.600 481 +0.00(+0.00%)
Aug 05, 2005 2.600 2.620 2.600 2.600 2,578 +0.00(+0.00%)
Aug 04, 2005 2.600 2.610 2.600 2.600 4,713 -0.02(-0.76%)
Aug 03, 2005 2.630 2.630 2.620 2.620 5,697 +0.00(+0.00%)
Aug 02, 2005 2.630 2.630 2.620 2.620 1,554 +0.00(+0.00%)
Aug 01, 2005 2.630 2.690 2.620 2.620 5,600 -0.08(-2.96%)
Jul 29, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 28, 2005 2.630 2.700 2.630 2.700 5,300 -0.03(-1.10%)
Jul 27, 2005 2.768 2.770 2.700 2.730 1,800 -0.06(-2.15%)
Jul 26, 2005 2.620 2.800 2.610 2.790 6,256 +0.19(+7.31%)
Jul 25, 2005 2.600 2.730 2.590 2.600 27,980 -0.21(-7.47%)
Jul 22, 2005 2.600 2.850 2.560 2.810 15,838 +0.22(+8.49%)
Jul 21, 2005 2.650 2.650 2.590 2.590 1,375 +0.02(+0.78%)
Jul 20, 2005 3.220 3.220 2.554 2.570 35,998 -0.38(-12.88%)
Jul 19, 2005 2.830 2.950 2.830 2.950 4,175 +0.07(+2.43%)
Jul 18, 2005 2.750 2.880 2.750 2.880 2,270 +0.10(+3.60%)
Jul 15, 2005 2.780 2.780 2.780 2.780 1,000 +0.02(+0.72%)
Jul 14, 2005 2.760 2.760 2.760 2.760 1,500 +0.04(+1.47%)
Jul 13, 2005 2.800 2.840 2.500 2.720 12,301 -0.23(-7.80%)
Jul 12, 2005 2.800 2.950 2.800 2.950 11,800 +0.06(+2.08%)
Jul 11, 2005 2.850 2.890 2.840 2.890 1,900 +0.04(+1.40%)
Jul 08, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 07, 2005 2.850 2.850 2.850 2.850 700 +0.02(+0.71%)
Jul 06, 2005 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jul 05, 2005 2.830 2.830 2.800 2.830 700 -0.02(-0.70%)
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.