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 (%)
Feb 28, 2006 3.570 3.750 3.580 3.750 11,421 +0.18(+5.04%)
Feb 27, 2006 3.531 3.590 3.530 3.570 7,664 -0.08(-2.06%)
Feb 24, 2006 3.680 3.700 3.510 3.645 34,729 -0.32(-8.07%)
Feb 23, 2006 3.870 4.000 3.550 3.965 26,608 -0.04(-0.88%)
Feb 22, 2006 4.040 4.040 3.880 4.000 4,700 -0.04(-0.99%)
Feb 21, 2006 4.120 4.120 3.860 4.040 1,743 +0.04(+1.00%)
Feb 17, 2006 3.980 4.040 3.935 4.000 4,600 +0.05(+1.27%)
Feb 16, 2006 3.950 4.050 3.950 3.950 8,200 +0.05(+1.28%)
Feb 15, 2006 3.910 3.925 3.900 3.900 11,509 -0.03(-0.76%)
Feb 14, 2006 3.710 3.930 3.660 3.930 27,249 +0.22(+5.93%)
Feb 13, 2006 3.710 3.710 3.710 3.710 1,400 +0.03(+0.82%)
Feb 10, 2006 3.590 3.680 3.550 3.680 9,301 +0.01(+0.27%)
Feb 09, 2006 3.670 3.670 3.670 3.670 1,500 -0.10(-2.63%)
Feb 08, 2006 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Feb 07, 2006 3.800 3.800 3.769 3.769 200 +0.02(+0.51%)
Feb 06, 2006 3.630 3.750 3.580 3.750 10,719 +0.01(+0.27%)
Feb 03, 2006 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Feb 02, 2006 3.850 3.850 3.740 3.740 1,140 +0.05(+1.36%)
Feb 01, 2006 3.685 3.690 3.630 3.690 8,000 -0.05(-1.32%)
Jan 31, 2006 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Jan 30, 2006 3.740 3.740 3.739 3.739 2,600 +0.04(+1.06%)
Jan 27, 2006 3.700 3.700 3.700 3.700 4,175 +0.00(+0.00%)
Jan 26, 2006 3.650 3.700 3.650 3.700 1,425 +0.00(+0.00%)
Jan 25, 2006 3.650 3.700 3.650 3.700 1,550 +0.07(+1.93%)
Jan 24, 2006 3.630 3.700 3.630 3.630 3,850 -0.07(-1.89%)
Jan 23, 2006 3.600 3.700 3.570 3.700 6,000 +0.00(+0.00%)
Jan 20, 2006 3.760 3.770 3.560 3.700 15,200 +0.00(+0.00%)
Jan 19, 2006 3.660 3.790 3.530 3.700 40,201 +0.00(+0.00%)
Jan 18, 2006 3.660 3.750 3.600 3.700 19,095 -0.00(-0.00%)
Jan 17, 2006 3.660 3.840 3.660 3.700 5,304 -0.01(-0.27%)
Jan 13, 2006 3.750 3.820 3.710 3.710 9,486 -0.07(-1.85%)
Jan 12, 2006 3.850 3.940 3.780 3.780 25,500 +0.00(+0.00%)
Jan 11, 2006 3.890 3.930 3.710 3.780 3,125 -0.22(-5.50%)
Jan 10, 2006 4.010 4.010 3.720 4.000 30,479 +0.00(+0.00%)
Jan 09, 2006 4.000 4.040 3.840 4.000 40,689 +0.03(+0.76%)
Jan 06, 2006 4.480 4.480 3.550 3.970 162,452 -0.62(-13.56%)
Jan 05, 2006 4.500 4.650 4.400 4.593 49,623 +0.09(+2.06%)
Jan 04, 2006 4.480 4.600 4.240 4.500 169,580 +0.36(+8.70%)
Jan 03, 2006 4.100 4.280 3.910 4.140 59,148 +0.05(+1.29%)
Dec 30, 2005 4.060 4.090 3.801 4.087 28,467 +0.03(+0.67%)
Dec 29, 2005 3.950 4.060 3.650 4.060 44,650 +0.10(+2.53%)
Dec 28, 2005 3.860 4.000 3.400 3.960 67,700 +0.06(+1.54%)
Dec 27, 2005 4.000 4.070 3.830 3.900 26,500 -0.07(-1.76%)
Dec 23, 2005 3.670 3.970 3.570 3.970 20,974 +0.31(+8.47%)
Dec 22, 2005 3.640 3.660 3.480 3.660 12,002 +0.18(+5.17%)
Dec 21, 2005 3.710 3.710 3.480 3.480 6,598 -0.00(-0.06%)
Dec 20, 2005 3.660 3.727 3.400 3.482 4,950 +0.06(+1.81%)
Dec 19, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 16, 2005 3.490 3.490 3.410 3.420 1,080 -0.03(-0.87%)
Dec 15, 2005 3.450 3.450 3.400 3.450 5,300 -0.02(-0.58%)
Dec 14, 2005 3.470 3.500 3.410 3.470 3,650 +0.00(+0.00%)
Dec 13, 2005 3.470 3.540 3.470 3.470 3,500 +0.07(+2.06%)
Dec 12, 2005 3.410 3.410 3.400 3.400 772 -0.01(-0.29%)
Dec 09, 2005 3.520 3.520 3.410 3.410 3,200 -0.07(-2.01%)
Dec 08, 2005 3.440 3.530 3.440 3.480 13,000 +0.04(+1.16%)
Dec 07, 2005 3.460 3.460 3.440 3.440 5,527 -0.01(-0.29%)
Dec 06, 2005 3.550 3.550 3.440 3.450 5,037 -0.10(-2.82%)
Dec 05, 2005 3.471 3.550 3.471 3.550 1,749 +0.05(+1.43%)
Dec 02, 2005 3.490 3.540 3.429 3.500 2,177 +0.09(+2.64%)
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.