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

Aehr Test Systems (NQ: AEHR )

11.77 -0.21 (-1.72%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
May 31, 2005 3.020 3.020 3.020 3.020 400 +0.01(+0.33%)
May 27, 2005 2.860 3.010 2.600 3.010 4,877 +0.07(+2.38%)
May 26, 2005 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
May 25, 2005 2.990 3.110 2.940 2.940 3,000 -0.01(-0.34%)
May 24, 2005 3.130 3.210 2.950 2.950 700 -0.07(-2.44%)
May 23, 2005 3.010 3.024 3.000 3.024 400 -0.01(-0.20%)
May 20, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
May 19, 2005 3.031 3.060 3.030 3.030 400 -0.07(-2.26%)
May 18, 2005 3.000 3.100 3.000 3.100 2,000 +0.12(+4.03%)
May 17, 2005 2.700 2.980 2.650 2.980 7,125 +0.25(+9.16%)
May 16, 2005 2.730 2.839 2.730 2.730 900 -0.14(-4.88%)
May 13, 2005 2.870 2.870 2.870 2.870 400 +0.16(+5.90%)
May 12, 2005 2.820 2.820 2.710 2.710 1,000 -0.12(-4.24%)
May 11, 2005 3.110 3.170 2.670 2.830 4,957 -0.28(-9.00%)
May 10, 2005 3.020 3.410 3.000 3.110 7,000 +0.21(+7.24%)
May 09, 2005 2.600 3.000 2.600 2.900 2,943 +0.28(+10.69%)
May 06, 2005 2.620 2.620 2.620 2.620 200 +0.06(+2.34%)
May 05, 2005 2.560 2.560 2.560 2.560 500 +0.03(+1.19%)
May 04, 2005 2.540 2.640 2.520 2.530 2,700 -0.01(-0.39%)
May 03, 2005 2.660 2.660 2.540 2.540 5,000 -0.21(-7.64%)
May 02, 2005 2.600 2.750 2.600 2.750 4,217 +0.16(+6.18%)
Apr 29, 2005 2.705 2.705 2.590 2.590 3,800 -0.23(-8.16%)
Apr 28, 2005 2.620 2.820 2.620 2.820 1,300 +0.20(+7.63%)
Apr 27, 2005 2.621 2.630 2.620 2.620 500 +0.00(+0.00%)
Apr 26, 2005 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Apr 25, 2005 2.690 2.760 2.520 2.620 2,700 +0.04(+1.55%)
Apr 22, 2005 2.670 2.670 2.510 2.580 2,388 -0.09(-3.37%)
Apr 21, 2005 2.440 2.670 2.440 2.670 3,460 +0.10(+3.89%)
Apr 20, 2005 2.720 2.770 2.360 2.570 9,700 -0.15(-5.48%)
Apr 19, 2005 2.730 2.730 2.610 2.719 2,150 -0.01(-0.40%)
Apr 18, 2005 2.790 2.800 2.670 2.730 1,475 -0.06(-2.15%)
Apr 15, 2005 2.580 2.790 2.580 2.790 6,264 -0.26(-8.58%)
Apr 14, 2005 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
Apr 13, 2005 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
Apr 12, 2005 3.128 3.130 3.052 3.052 425 +0.00(+0.07%)
Apr 11, 2005 2.990 3.050 2.990 3.050 1,050 +0.07(+2.35%)
Apr 08, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 07, 2005 2.970 2.980 2.970 2.980 900 +0.03(+1.02%)
Apr 06, 2005 3.000 3.000 2.810 2.950 1,930 -0.15(-4.84%)
Apr 05, 2005 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Apr 04, 2005 3.190 3.190 3.050 3.050 2,318 -0.16(-5.10%)
Apr 01, 2005 3.150 3.214 3.150 3.214 526 +0.07(+2.32%)
Mar 31, 2005 3.190 3.190 3.141 3.141 500 -0.05(-1.54%)
Mar 30, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 29, 2005 3.150 3.219 3.150 3.190 2,450 +0.04(+1.27%)
Mar 28, 2005 3.650 3.650 3.150 3.150 3,538 -0.15(-4.55%)
Mar 24, 2005 3.300 3.368 3.250 3.300 34,808 +0.10(+3.12%)
Mar 23, 2005 3.189 3.240 3.189 3.200 3,100 +0.15(+5.06%)
Mar 22, 2005 3.120 3.179 3.046 3.046 1,775 -0.03(-1.10%)
Mar 21, 2005 3.120 3.120 3.080 3.080 5,760 +0.08(+2.67%)
Mar 18, 2005 3.120 3.120 3.000 3.000 3,500 -0.12(-3.82%)
Mar 17, 2005 3.120 3.120 3.119 3.119 680 +0.07(+2.26%)
Mar 16, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 15, 2005 3.060 3.060 3.050 3.050 700 +0.01(+0.33%)
Mar 14, 2005 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Mar 11, 2005 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Mar 10, 2005 3.000 3.060 3.000 3.050 2,716 -0.06(-1.90%)
Mar 09, 2005 3.160 3.160 3.070 3.109 800 -0.01(-0.38%)
Mar 08, 2005 3.208 3.210 3.121 3.121 608 +0.00(+0.03%)
Mar 07, 2005 3.020 3.120 3.020 3.120 525 +0.10(+3.31%)
Mar 04, 2005 3.030 3.137 3.020 3.020 600 +0.00(+0.00%)
Mar 03, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 02, 2005 3.000 3.030 3.000 3.020 2,300 -0.06(-1.95%)
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.