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 (%)
Dec 29, 2006 5.020 5.140 4.980 5.000 67,759 +0.03(+0.60%)
Dec 28, 2006 4.850 5.000 4.850 4.970 32,420 +0.02(+0.40%)
Dec 27, 2006 4.980 4.980 4.930 4.950 15,050 +0.00(+0.00%)
Dec 26, 2006 4.850 4.950 4.820 4.950 31,757 +0.05(+1.02%)
Dec 22, 2006 4.690 4.900 4.500 4.900 11,299 +0.25(+5.38%)
Dec 21, 2006 4.590 4.700 4.590 4.650 6,801 +0.05(+1.09%)
Dec 20, 2006 4.710 4.840 4.600 4.600 10,628 -0.22(-4.56%)
Dec 19, 2006 4.870 5.090 4.640 4.820 48,240 -0.07(-1.43%)
Dec 18, 2006 4.930 4.930 4.700 4.890 16,567 -0.05(-1.01%)
Dec 15, 2006 4.960 4.990 4.820 4.940 7,100 +0.04(+0.82%)
Dec 14, 2006 4.830 5.060 4.720 4.900 13,530 +0.00(+0.00%)
Dec 13, 2006 4.730 4.900 4.730 4.900 4,600 +0.20(+4.26%)
Dec 12, 2006 4.940 4.940 4.700 4.700 14,568 -0.13(-2.69%)
Dec 11, 2006 4.600 5.000 4.550 4.830 25,201 +0.23(+5.00%)
Dec 08, 2006 4.660 4.990 4.550 4.600 25,183 -0.10(-2.13%)
Dec 07, 2006 4.910 4.985 4.700 4.700 33,015 -0.22(-4.47%)
Dec 06, 2006 4.910 5.050 4.910 4.920 10,560 +0.01(+0.20%)
Dec 05, 2006 4.920 5.070 4.880 4.910 12,158 +0.00(+0.00%)
Dec 04, 2006 4.830 5.000 4.820 4.910 8,940 -0.07(-1.41%)
Dec 01, 2006 4.920 5.020 4.920 4.980 12,128 +0.02(+0.40%)
Nov 30, 2006 4.950 4.980 4.820 4.960 24,300 +0.02(+0.40%)
Nov 29, 2006 4.970 4.970 4.890 4.940 9,500 +0.11(+2.28%)
Nov 28, 2006 4.750 4.960 4.720 4.830 13,625 +0.08(+1.68%)
Nov 27, 2006 4.850 4.950 4.660 4.750 20,076 -0.13(-2.66%)
Nov 24, 2006 4.950 4.950 4.880 4.880 6,220 -0.05(-1.01%)
Nov 22, 2006 5.090 5.090 4.850 4.930 26,342 -0.18(-3.52%)
Nov 21, 2006 5.015 5.110 4.850 5.110 20,389 +0.10(+2.00%)
Nov 20, 2006 5.150 5.150 4.970 5.010 42,765 -0.14(-2.72%)
Nov 17, 2006 5.140 5.210 5.140 5.150 2,601 -0.15(-2.83%)
Nov 16, 2006 5.200 5.300 5.200 5.300 11,264 +0.07(+1.34%)
Nov 15, 2006 5.150 5.280 5.150 5.230 18,555 +0.07(+1.36%)
Nov 14, 2006 5.200 5.280 5.110 5.160 17,427 -0.07(-1.34%)
Nov 13, 2006 5.250 5.340 5.210 5.230 4,382 -0.07(-1.32%)
Nov 10, 2006 5.300 5.470 5.300 5.300 6,460 +0.03(+0.57%)
Nov 09, 2006 5.340 5.520 5.260 5.270 19,260 -0.04(-0.75%)
Nov 08, 2006 5.360 5.360 5.240 5.310 38,584 -0.05(-0.93%)
Nov 07, 2006 5.400 5.500 5.300 5.360 10,904 -0.08(-1.47%)
Nov 06, 2006 5.400 5.640 5.400 5.440 5,280 -0.03(-0.55%)
Nov 03, 2006 5.290 5.510 5.200 5.470 6,458 +0.17(+3.21%)
Nov 02, 2006 5.470 5.470 5.210 5.300 9,563 -0.20(-3.64%)
Nov 01, 2006 5.610 5.850 5.400 5.500 11,465 -0.11(-1.96%)
Oct 31, 2006 5.110 5.810 5.104 5.610 46,882 +0.45(+8.72%)
Oct 30, 2006 6.030 6.080 5.000 5.160 174,360 -0.91(-14.99%)
Oct 27, 2006 6.580 6.620 6.010 6.070 39,635 -0.50(-7.61%)
Oct 26, 2006 6.580 6.740 6.560 6.570 14,151 +0.02(+0.31%)
Oct 25, 2006 6.610 6.770 6.550 6.550 13,750 -0.13(-1.95%)
Oct 24, 2006 6.660 6.770 6.570 6.680 8,300 +0.04(+0.60%)
Oct 23, 2006 6.600 6.730 6.550 6.640 7,100 +0.06(+0.91%)
Oct 20, 2006 6.740 6.750 6.560 6.580 20,491 -0.25(-3.66%)
Oct 19, 2006 6.750 7.030 6.660 6.830 8,252 -0.23(-3.26%)
Oct 18, 2006 6.560 7.100 6.560 7.060 27,707 +0.38(+5.69%)
Oct 17, 2006 6.960 6.990 6.540 6.680 28,864 -0.32(-4.57%)
Oct 16, 2006 6.760 7.190 6.760 7.000 13,443 -0.09(-1.27%)
Oct 13, 2006 7.050 7.200 6.960 7.090 35,069 -0.04(-0.56%)
Oct 12, 2006 7.090 7.250 7.060 7.130 23,782 +0.07(+0.99%)
Oct 11, 2006 7.250 7.350 7.030 7.060 13,741 -0.23(-3.16%)
Oct 10, 2006 7.150 7.400 7.080 7.290 26,234 +0.13(+1.82%)
Oct 09, 2006 7.090 7.200 7.070 7.160 10,646 -0.03(-0.42%)
Oct 06, 2006 7.060 7.200 7.000 7.190 16,373 -0.01(-0.14%)
Oct 05, 2006 7.010 7.200 7.000 7.200 38,657 +0.00(+0.00%)
Oct 04, 2006 7.383 7.390 7.200 7.200 13,535 -0.07(-0.96%)
Oct 03, 2006 7.280 7.400 7.100 7.270 35,065 -0.11(-1.49%)
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.