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

Aehr Test Systems (NQ: AEHR )

11.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 2.260 2.369 2.260 2.290 92,247 +0.06(+2.70%)
Feb 27, 2018 2.310 2.320 2.214 2.230 88,001 -0.11(-4.71%)
Feb 26, 2018 2.340 2.340 2.280 2.340 80,091 +0.04(+1.74%)
Feb 23, 2018 2.212 2.336 2.210 2.300 192,341 +0.11(+5.02%)
Feb 22, 2018 2.220 2.260 2.180 2.190 85,282 -0.02(-0.90%)
Feb 21, 2018 2.250 2.250 2.200 2.210 93,385 -0.04(-1.78%)
Feb 20, 2018 2.350 2.390 2.210 2.250 89,426 -0.10(-4.26%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 15, 2018 2.450 2.470 2.350 2.410 74,884 -0.01(-0.41%)
Feb 14, 2018 2.440 2.290 2.420 84,710 +0.07(+2.98%)
Feb 13, 2018 2.400 2.461 2.340 2.350 91,403 -0.03(-1.26%)
Feb 12, 2018 2.240 2.400 2.210 2.380 147,621 +0.18(+8.18%)
Feb 09, 2018 2.290 2.300 2.160 2.200 171,941 -0.07(-3.08%)
Feb 08, 2018 2.351 2.220 2.270 217,625 -0.04(-1.73%)
Feb 07, 2018 2.450 2.450 2.300 2.310 139,622 -0.14(-5.71%)
Feb 06, 2018 2.350 2.516 2.310 2.450 138,343 +0.06(+2.30%)
Feb 05, 2018 2.520 2.570 2.520 2.395 248,725 -0.12(-4.96%)
Feb 02, 2018 2.550 2.570 2.460 2.520 155,343 -0.05(-1.95%)
Feb 01, 2018 2.581 2.640 2.570 2.570 58,918 -0.03(-1.15%)
Jan 31, 2018 2.660 2.660 2.560 2.600 67,653 -0.04(-1.52%)
Jan 30, 2018 2.610 2.670 2.600 2.640 66,273 -0.02(-0.75%)
Jan 29, 2018 2.700 2.700 2.630 2.660 116,687 -0.04(-1.48%)
Jan 26, 2018 2.670 2.720 2.600 2.700 98,685 +0.04(+1.50%)
Jan 25, 2018 2.620 2.689 2.560 2.660 115,639 +0.08(+3.10%)
Jan 24, 2018 2.760 2.780 2.580 2.580 303,129 -0.18(-6.52%)
Jan 23, 2018 2.760 2.800 2.710 2.760 98,240 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.745 2.770 104,084 -0.05(-1.77%)
Jan 19, 2018 2.760 2.840 2.750 2.820 89,617 +0.03(+1.08%)
Jan 18, 2018 2.850 2.890 2.760 2.790 119,768 -0.06(-2.11%)
Jan 17, 2018 2.850 2.899 2.760 2.850 128,891 +0.00(+0.00%)
Jan 16, 2018 2.880 2.937 2.801 2.850 172,393 -0.09(-3.06%)
Jan 12, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Jan 11, 2018 2.860 2.940 2.780 2.900 155,226 +0.04(+1.40%)
Jan 10, 2018 2.930 2.974 2.846 2.860 180,994 -0.12(-4.03%)
Jan 09, 2018 3.070 3.100 2.950 2.980 180,672 -0.12(-4.03%)
Jan 08, 2018 3.250 3.319 2.900 3.105 363,273 -0.12(-3.87%)
Jan 05, 2018 3.350 3.370 3.030 3.230 612,220 +0.08(+2.54%)
Jan 04, 2018 2.950 3.170 2.850 3.150 772,047 +0.30(+10.53%)
Jan 03, 2018 2.830 2.900 2.800 2.850 166,525 +0.05(+1.79%)
Jan 02, 2018 2.710 2.875 2.690 2.800 238,996 +0.09(+3.32%)
Dec 29, 2017 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 28, 2017 2.740 2.830 2.700 2.700 203,241 -0.02(-0.74%)
Dec 27, 2017 2.820 2.820 2.680 2.720 135,637 -0.08(-2.86%)
Dec 26, 2017 2.830 2.840 2.730 2.800 94,161 -0.04(-1.41%)
Dec 22, 2017 2.850 2.900 2.810 2.840 162,336 +0.00(+0.00%)
Dec 21, 2017 2.880 2.900 2.820 2.840 182,929 -0.02(-0.70%)
Dec 20, 2017 3.000 3.000 2.860 2.860 187,429 -0.06(-2.05%)
Dec 19, 2017 2.980 3.000 2.860 2.920 118,677 -0.07(-2.34%)
Dec 18, 2017 3.060 3.100 2.910 2.990 226,801 -0.07(-2.29%)
Dec 15, 2017 2.970 3.130 2.950 3.060 755,819 +0.13(+4.44%)
Dec 14, 2017 2.730 2.960 2.650 2.930 672,407 +0.28(+10.57%)
Dec 13, 2017 2.610 2.680 2.580 2.650 650,175 +0.05(+1.92%)
Dec 12, 2017 2.580 2.650 2.530 2.600 329,619 +0.02(+0.78%)
Dec 11, 2017 2.560 2.640 2.490 2.580 214,727 +0.00(+0.00%)
Dec 08, 2017 2.500 2.650 2.420 2.580 307,542 +0.12(+4.88%)
Dec 07, 2017 2.500 2.509 2.430 2.460 123,890 +0.01(+0.41%)
Dec 06, 2017 2.650 2.680 2.440 2.450 327,800 -0.16(-6.13%)
Dec 05, 2017 2.550 2.840 2.550 2.610 672,127 +0.11(+4.40%)
Dec 04, 2017 2.570 2.640 2.335 2.500 309,088 -0.03(-1.19%)
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.