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

Aehr Test Systems (NQ: AEHR )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 2.530 2.550 2.470 2.530 42,708 +0.10(+4.12%)
Sep 29, 2014 2.500 2.550 2.410 2.430 40,173 -0.03(-1.22%)
Sep 26, 2014 2.450 2.500 2.450 2.460 22,376 +0.04(+1.65%)
Sep 25, 2014 2.410 2.480 2.400 2.420 5,085 -0.02(-0.82%)
Sep 24, 2014 2.460 2.462 2.400 2.440 9,435 -0.02(-0.81%)
Sep 23, 2014 2.460 2.520 2.430 2.460 13,335 -0.08(-3.15%)
Sep 22, 2014 2.480 2.550 2.470 2.540 15,380 +0.01(+0.40%)
Sep 19, 2014 2.500 2.530 2.460 2.530 10,901 +0.06(+2.43%)
Sep 18, 2014 2.460 2.471 2.460 2.470 2,670 +0.01(+0.41%)
Sep 17, 2014 2.410 2.500 2.410 2.460 5,837 +0.04(+1.65%)
Sep 16, 2014 2.460 2.490 2.420 2.420 2,497 -0.03(-1.22%)
Sep 15, 2014 2.519 2.520 2.450 2.450 5,618 -0.04(-1.61%)
Sep 12, 2014 2.390 2.490 2.370 2.490 6,411 +0.07(+2.89%)
Sep 11, 2014 2.400 2.460 2.400 2.420 2,554 -0.01(-0.41%)
Sep 10, 2014 2.400 2.530 2.400 2.430 5,132 -0.01(-0.41%)
Sep 09, 2014 2.570 2.570 2.430 2.440 5,215 -0.11(-4.31%)
Sep 08, 2014 2.590 2.590 2.520 2.550 2,101 -0.04(-1.54%)
Sep 05, 2014 2.600 2.600 2.590 2.590 8,228 -0.01(-0.38%)
Sep 04, 2014 2.600 2.630 2.589 2.600 15,175 +0.00(+0.00%)
Sep 03, 2014 2.610 2.610 2.600 2.600 3,400 +0.03(+1.17%)
Sep 02, 2014 2.530 2.633 2.530 2.570 11,540 +0.03(+1.18%)
Aug 29, 2014 2.540 2.540 2.540 2.540 12,700 +0.00(+0.00%)
Aug 28, 2014 2.640 2.690 2.373 2.540 32,953 -0.08(-3.05%)
Aug 27, 2014 2.590 2.620 2.560 2.620 3,969 +0.02(+0.77%)
Aug 26, 2014 2.600 2.600 2.510 2.600 9,662 -0.02(-0.77%)
Aug 25, 2014 2.700 2.700 2.563 2.620 17,949 -0.01(-0.38%)
Aug 22, 2014 2.750 2.760 2.600 2.630 8,642 -0.06(-2.23%)
Aug 21, 2014 2.710 2.760 2.595 2.690 13,196 -0.02(-0.74%)
Aug 20, 2014 2.720 2.770 2.710 2.710 10,811 +0.05(+1.88%)
Aug 19, 2014 2.650 2.740 2.641 2.660 7,084 +0.03(+1.14%)
Aug 18, 2014 2.570 2.770 2.570 2.630 5,166 +0.05(+1.94%)
Aug 15, 2014 2.579 2.592 2.579 2.580 1,325 +0.01(+0.39%)
Aug 14, 2014 2.520 2.590 2.518 2.570 2,850 +0.05(+1.98%)
Aug 13, 2014 2.610 2.610 2.520 2.520 9,700 -0.10(-3.63%)
Aug 12, 2014 2.690 2.720 2.560 2.615 53,251 -0.12(-4.56%)
Aug 11, 2014 2.750 2.830 2.363 2.740 17,505 +0.00(+0.00%)
Aug 08, 2014 2.708 2.750 2.660 2.740 7,002 +0.09(+3.40%)
Aug 07, 2014 2.630 2.740 2.580 2.650 1,544 +0.05(+1.92%)
Aug 06, 2014 2.580 2.724 2.470 2.600 45,282 +0.01(+0.39%)
Aug 05, 2014 2.720 2.720 2.560 2.590 25,190 -0.09(-3.32%)
Aug 04, 2014 2.700 2.890 2.610 2.679 13,845 -0.06(-2.23%)
Aug 01, 2014 2.740 2.770 2.610 2.740 11,743 -0.02(-0.72%)
Jul 31, 2014 2.769 2.780 2.730 2.760 20,735 +0.01(+0.36%)
Jul 30, 2014 2.790 2.810 2.640 2.750 69,800 -0.05(-1.79%)
Jul 29, 2014 2.920 2.920 2.790 2.800 30,855 -0.04(-1.41%)
Jul 28, 2014 2.750 2.870 2.750 2.840 29,336 +0.05(+1.79%)
Jul 25, 2014 2.840 2.950 2.650 2.790 65,395 -0.05(-1.76%)
Jul 24, 2014 2.790 2.920 2.780 2.840 24,020 -0.02(-0.70%)
Jul 23, 2014 2.830 2.940 2.800 2.860 62,717 -0.07(-2.39%)
Jul 22, 2014 3.000 3.000 2.820 2.930 68,985 -0.04(-1.35%)
Jul 21, 2014 2.960 3.150 2.940 2.970 95,422 -0.06(-1.98%)
Jul 18, 2014 2.910 3.240 2.850 3.030 140,601 +0.27(+9.91%)
Jul 17, 2014 2.750 2.840 2.650 2.757 74,855 -0.02(-0.84%)
Jul 16, 2014 2.918 2.950 2.780 2.780 6,506 -0.08(-2.80%)
Jul 15, 2014 2.830 2.990 2.680 2.860 37,059 -0.08(-2.67%)
Jul 14, 2014 2.870 2.939 2.800 2.939 23,446 +0.07(+2.57%)
Jul 11, 2014 2.859 2.900 2.740 2.865 33,611 +0.13(+4.85%)
Jul 10, 2014 2.870 2.950 2.650 2.732 23,774 +0.09(+3.56%)
Jul 09, 2014 2.540 2.900 2.500 2.639 57,485 +0.10(+3.88%)
Jul 08, 2014 2.500 2.649 2.360 2.540 32,297 +0.02(+0.79%)
Jul 07, 2014 2.389 2.550 2.330 2.520 3,734 +0.03(+1.20%)
Jul 03, 2014 2.470 2.490 2.490 2.490 18,600 +0.10(+4.18%)
Jul 02, 2014 2.200 2.490 2.160 2.390 16,819 +0.23(+10.65%)
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.