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 (%)
May 31, 2006 6.410 6.600 6.400 6.430 21,411 -0.05(-0.77%)
May 30, 2006 6.170 6.640 6.170 6.480 10,955 +0.00(+0.00%)
May 26, 2006 6.550 6.550 6.410 6.480 2,200 -0.05(-0.77%)
May 25, 2006 6.400 6.530 6.400 6.530 11,101 +0.12(+1.87%)
May 24, 2006 6.370 6.490 6.300 6.410 9,601 -0.16(-2.44%)
May 23, 2006 6.800 6.800 6.540 6.570 17,970 -0.12(-1.79%)
May 22, 2006 6.450 6.690 6.370 6.690 21,004 +0.24(+3.72%)
May 19, 2006 6.400 6.710 6.380 6.450 14,486 -0.05(-0.77%)
May 18, 2006 6.400 6.620 6.400 6.500 16,385 +0.00(+0.00%)
May 17, 2006 6.650 6.690 6.400 6.500 23,382 -0.19(-2.84%)
May 16, 2006 6.620 6.730 6.380 6.690 40,298 +0.14(+2.14%)
May 15, 2006 6.950 6.950 6.410 6.550 117,097 -0.22(-3.25%)
May 12, 2006 6.700 6.790 6.490 6.770 71,329 +0.09(+1.35%)
May 11, 2006 6.450 6.680 6.170 6.680 110,477 +0.26(+4.05%)
May 10, 2006 6.210 6.420 6.210 6.420 104,655 +0.23(+3.71%)
May 09, 2006 6.300 6.300 6.040 6.190 8,003 -0.04(-0.64%)
May 08, 2006 6.020 6.470 6.000 6.230 39,457 +0.32(+5.41%)
May 05, 2006 6.100 6.120 5.830 5.910 6,217 -0.09(-1.50%)
May 04, 2006 5.840 6.200 5.840 6.000 15,120 +0.00(+0.00%)
May 03, 2006 5.880 6.070 5.880 6.000 18,600 +0.14(+2.39%)
May 02, 2006 5.800 6.000 5.760 5.860 18,235 +0.01(+0.17%)
May 01, 2006 5.740 5.950 5.650 5.850 16,565 +0.05(+0.84%)
Apr 28, 2006 6.000 6.050 5.760 5.801 5,400 -0.20(-3.32%)
Apr 27, 2006 6.200 6.200 5.750 6.000 24,009 -0.15(-2.47%)
Apr 26, 2006 5.950 6.200 5.920 6.152 19,441 +0.15(+2.53%)
Apr 25, 2006 5.776 6.000 5.750 6.000 10,413 +0.25(+4.35%)
Apr 24, 2006 5.740 5.832 5.690 5.750 10,987 -0.17(-2.87%)
Apr 21, 2006 6.020 6.169 5.780 5.920 17,549 -0.16(-2.63%)
Apr 20, 2006 6.200 6.400 6.070 6.080 74,294 -0.12(-1.94%)
Apr 19, 2006 5.760 6.280 5.560 6.200 101,013 +0.68(+12.32%)
Apr 18, 2006 5.500 5.550 5.500 5.520 28,984 -0.12(-2.15%)
Apr 17, 2006 5.800 5.900 5.460 5.641 44,042 -0.13(-2.23%)
Apr 13, 2006 5.160 5.780 5.150 5.770 64,006 +0.70(+13.81%)
Apr 12, 2006 5.120 5.210 5.060 5.070 27,999 -0.05(-0.98%)
Apr 11, 2006 5.280 5.280 5.060 5.120 30,365 -0.10(-1.92%)
Apr 10, 2006 5.050 5.280 5.050 5.220 78,119 +0.14(+2.76%)
Apr 07, 2006 5.050 5.130 5.010 5.080 15,255 +0.06(+1.20%)
Apr 06, 2006 5.050 5.050 4.950 5.020 16,006 +0.02(+0.40%)
Apr 05, 2006 4.840 5.040 4.800 5.000 32,682 +0.13(+2.67%)
Apr 04, 2006 4.882 4.930 4.850 4.870 44,649 -0.03(-0.67%)
Apr 03, 2006 5.050 5.050 4.890 4.903 20,738 -0.15(-2.91%)
Mar 31, 2006 5.150 5.150 4.950 5.050 22,506 -0.03(-0.59%)
Mar 30, 2006 4.940 5.080 4.770 5.080 28,474 +0.06(+1.20%)
Mar 29, 2006 5.100 5.200 5.000 5.020 32,479 +0.02(+0.40%)
Mar 28, 2006 5.000 5.190 4.800 5.000 68,582 +0.08(+1.63%)
Mar 27, 2006 5.390 5.580 4.910 4.920 100,763 -0.38(-7.17%)
Mar 24, 2006 5.000 5.440 4.570 5.300 214,800 +0.80(+17.78%)
Mar 23, 2006 4.400 4.650 4.380 4.500 107,300 +0.14(+3.21%)
Mar 22, 2006 4.140 4.360 4.140 4.360 16,700 +0.11(+2.59%)
Mar 21, 2006 4.300 4.410 4.250 4.250 9,000 -0.10(-2.30%)
Mar 20, 2006 4.010 4.450 4.010 4.350 50,699 +0.29(+7.25%)
Mar 17, 2006 4.010 4.056 4.000 4.056 2,226 -0.02(-0.59%)
Mar 16, 2006 4.270 4.270 3.950 4.080 16,663 +0.16(+4.08%)
Mar 15, 2006 4.000 4.250 3.790 3.920 92,082 +0.02(+0.51%)
Mar 14, 2006 3.800 3.900 3.750 3.900 45,050 +0.14(+3.72%)
Mar 13, 2006 3.970 3.970 3.650 3.760 26,345 -0.15(-3.84%)
Mar 10, 2006 3.990 3.990 3.910 3.910 1,800 +0.01(+0.26%)
Mar 09, 2006 3.800 3.990 3.800 3.900 10,250 +0.17(+4.56%)
Mar 08, 2006 3.790 3.790 3.660 3.730 10,540 -0.02(-0.53%)
Mar 07, 2006 3.870 3.870 3.600 3.750 4,280 -0.11(-2.82%)
Mar 06, 2006 3.720 3.900 3.720 3.859 19,600 +0.11(+2.91%)
Mar 03, 2006 3.860 3.916 3.750 3.750 141,284 -0.25(-6.25%)
Mar 02, 2006 4.000 4.040 3.860 4.000 33,867 +0.00(+0.00%)
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.