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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2006 7.700 7.700 6.860 7.400 180,132 +0.19(+2.64%)
Sep 28, 2006 7.570 7.570 7.087 7.210 62,082 -0.28(-3.74%)
Sep 27, 2006 7.520 7.850 7.190 7.490 181,110 +0.33(+4.61%)
Sep 26, 2006 8.250 8.250 6.750 7.160 230,070 -0.84(-10.50%)
Sep 25, 2006 7.790 8.050 7.780 8.000 40,668 +0.22(+2.83%)
Sep 22, 2006 8.000 8.000 7.600 7.780 21,073 -0.22(-2.75%)
Sep 21, 2006 7.900 8.000 7.850 8.000 11,419 +0.16(+2.04%)
Sep 20, 2006 7.480 8.000 7.446 7.840 20,191 +0.44(+5.95%)
Sep 19, 2006 7.520 7.520 7.330 7.400 17,332 -0.12(-1.60%)
Sep 18, 2006 8.060 8.080 7.330 7.520 39,732 -0.47(-5.88%)
Sep 15, 2006 7.940 8.200 7.867 7.990 42,593 +0.14(+1.78%)
Sep 14, 2006 8.170 8.230 7.850 7.850 24,410 -0.40(-4.85%)
Sep 13, 2006 8.430 8.470 8.030 8.250 23,502 -0.23(-2.71%)
Sep 12, 2006 8.170 8.780 8.000 8.480 49,207 +0.48(+6.00%)
Sep 11, 2006 7.250 8.230 7.120 8.000 97,262 +0.75(+10.34%)
Sep 08, 2006 7.640 7.850 7.180 7.250 39,039 -0.47(-6.09%)
Sep 07, 2006 7.900 8.008 7.480 7.720 31,400 -0.22(-2.77%)
Sep 06, 2006 8.700 8.850 7.870 7.940 75,875 -0.76(-8.78%)
Sep 05, 2006 10.00 10.00 8.560 8.704 118,288 -1.29(-12.87%)
Sep 01, 2006 10.02 10.18 9.990 9.990 23,057 +0.02(+0.20%)
Aug 31, 2006 9.980 10.10 9.670 9.970 20,194 +0.07(+0.71%)
Aug 30, 2006 10.00 10.05 9.900 9.900 18,410 -0.10(-1.00%)
Aug 29, 2006 10.10 10.47 9.890 10.00 20,757 -0.07(-0.70%)
Aug 28, 2006 9.860 10.09 9.510 10.07 46,232 +0.25(+2.55%)
Aug 25, 2006 9.680 10.00 9.680 9.820 14,834 +0.04(+0.41%)
Aug 24, 2006 9.550 9.890 9.550 9.780 9,100 +0.24(+2.52%)
Aug 23, 2006 9.720 9.900 9.540 9.540 21,564 -0.21(-2.15%)
Aug 22, 2006 9.420 9.860 9.420 9.750 16,207 +0.25(+2.63%)
Aug 21, 2006 9.600 9.990 9.240 9.500 29,983 -0.14(-1.45%)
Aug 18, 2006 9.810 9.860 9.510 9.640 44,805 -0.16(-1.63%)
Aug 17, 2006 9.620 9.860 9.560 9.800 44,338 +0.20(+2.08%)
Aug 16, 2006 9.040 9.600 8.810 9.600 93,993 +0.86(+9.84%)
Aug 15, 2006 8.330 8.760 8.330 8.740 12,425 +0.55(+6.72%)
Aug 14, 2006 8.240 8.500 7.870 8.190 15,561 -0.34(-3.99%)
Aug 11, 2006 8.410 8.860 8.143 8.530 12,358 +0.10(+1.19%)
Aug 10, 2006 9.000 9.230 8.330 8.430 65,357 -0.56(-6.23%)
Aug 09, 2006 8.200 9.120 8.200 8.990 43,403 +0.62(+7.41%)
Aug 08, 2006 7.880 8.600 7.830 8.370 28,746 +0.49(+6.22%)
Aug 07, 2006 7.460 7.970 7.320 7.880 35,561 +0.48(+6.49%)
Aug 04, 2006 7.010 7.480 7.000 7.400 45,964 +0.34(+4.82%)
Aug 03, 2006 6.690 7.110 6.610 7.060 23,973 +0.26(+3.82%)
Aug 02, 2006 6.650 6.930 5.890 6.800 131,476 +0.47(+7.42%)
Aug 01, 2006 7.230 7.520 6.300 6.330 141,908 -1.05(-14.23%)
Jul 31, 2006 7.100 7.550 6.600 7.380 50,999 +0.32(+4.53%)
Jul 28, 2006 7.260 7.260 6.600 7.060 88,800 -0.20(-2.75%)
Jul 27, 2006 7.710 7.710 7.110 7.260 56,414 -0.38(-4.97%)
Jul 26, 2006 7.730 7.940 7.550 7.640 22,067 -0.27(-3.41%)
Jul 25, 2006 7.660 8.000 7.540 7.910 37,662 +0.26(+3.40%)
Jul 24, 2006 7.070 7.720 7.070 7.650 50,862 +0.06(+0.79%)
Jul 21, 2006 7.790 8.220 7.340 7.590 36,883 -0.06(-0.78%)
Jul 20, 2006 8.940 9.000 7.510 7.650 106,738 -1.04(-11.97%)
Jul 19, 2006 8.430 8.990 8.210 8.690 71,723 +0.24(+2.84%)
Jul 18, 2006 7.820 8.500 7.820 8.450 93,986 +0.52(+6.56%)
Jul 17, 2006 7.750 8.132 7.750 7.930 29,890 +0.19(+2.45%)
Jul 14, 2006 7.950 8.500 7.100 7.740 119,401 -0.38(-4.68%)
Jul 13, 2006 7.880 8.190 7.660 8.120 88,029 -0.03(-0.37%)
Jul 12, 2006 8.720 8.800 7.990 8.150 80,203 -0.67(-7.60%)
Jul 11, 2006 7.610 9.080 7.560 8.820 185,407 +0.79(+9.84%)
Jul 10, 2006 8.790 8.800 7.820 8.030 112,361 -0.55(-6.41%)
Jul 07, 2006 9.340 9.430 8.130 8.580 181,834 -0.76(-8.14%)
Jul 06, 2006 11.18 11.18 9.310 9.340 186,174 -1.66(-15.09%)
Jul 05, 2006 11.09 11.09 10.57 11.00 165,385 +0.11(+1.01%)
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.