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 (%)
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%)
Jul 03, 2006 11.00 11.00 10.45 10.89 93,740 +0.55(+5.32%)
Jun 30, 2006 10.59 10.99 9.990 10.34 140,151 +0.34(+3.40%)
Jun 29, 2006 9.030 10.10 9.020 10.00 98,900 +1.22(+13.90%)
Jun 28, 2006 8.880 9.050 8.740 8.780 32,592 -0.27(-2.98%)
Jun 27, 2006 8.690 9.050 8.410 9.050 55,962 +0.20(+2.26%)
Jun 26, 2006 9.260 9.260 8.300 8.850 54,000 -0.19(-2.10%)
Jun 23, 2006 8.600 9.300 8.598 9.040 42,811 +0.54(+6.35%)
Jun 22, 2006 8.880 9.090 8.500 8.500 15,526 -0.30(-3.41%)
Jun 21, 2006 9.450 9.639 8.650 8.800 61,362 -0.59(-6.28%)
Jun 20, 2006 9.240 9.550 9.170 9.390 85,060 +0.09(+0.97%)
Jun 19, 2006 9.630 9.940 9.100 9.300 113,707 +0.03(+0.32%)
Jun 16, 2006 8.220 9.380 8.170 9.270 125,788 +1.09(+13.33%)
Jun 15, 2006 8.000 8.330 7.700 8.180 83,820 +0.43(+5.55%)
Jun 14, 2006 6.870 7.750 6.730 7.750 53,538 +0.80(+11.51%)
Jun 13, 2006 7.040 7.250 6.930 6.950 50,931 -0.22(-3.07%)
Jun 12, 2006 7.800 7.950 7.120 7.170 49,943 -0.53(-6.88%)
Jun 09, 2006 7.520 7.800 7.480 7.700 25,234 +0.44(+6.06%)
Jun 08, 2006 7.250 7.260 7.160 7.260 18,694 -0.05(-0.68%)
Jun 07, 2006 7.400 7.400 7.160 7.310 10,936 +0.10(+1.39%)
Jun 06, 2006 7.580 7.580 7.200 7.210 37,835 -0.50(-6.49%)
Jun 05, 2006 7.710 7.950 7.260 7.710 43,288 +0.17(+2.26%)
Jun 02, 2006 7.470 7.600 7.250 7.540 33,417 +0.17(+2.31%)
Jun 01, 2006 6.400 7.700 6.300 7.370 149,804 +0.94(+14.62%)
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%)
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.