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 (%)
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%)
Oct 02, 2006 7.400 7.400 7.000 7.380 22,816 -0.02(-0.27%)
Sep 29, 2006 7.700 7.700 6.860 7.400 180,132 +0.19(+2.64%)
Sep 28, 2006 7.570 7.570 7.087 7.210 62,082 -0.28(-3.74%)
Sep 27, 2006 7.520 7.850 7.190 7.490 181,110 +0.33(+4.61%)
Sep 26, 2006 8.250 8.250 6.750 7.160 230,070 -0.84(-10.50%)
Sep 25, 2006 7.790 8.050 7.780 8.000 40,668 +0.22(+2.83%)
Sep 22, 2006 8.000 8.000 7.600 7.780 21,073 -0.22(-2.75%)
Sep 21, 2006 7.900 8.000 7.850 8.000 11,419 +0.16(+2.04%)
Sep 20, 2006 7.480 8.000 7.446 7.840 20,191 +0.44(+5.95%)
Sep 19, 2006 7.520 7.520 7.330 7.400 17,332 -0.12(-1.60%)
Sep 18, 2006 8.060 8.080 7.330 7.520 39,732 -0.47(-5.88%)
Sep 15, 2006 7.940 8.200 7.867 7.990 42,593 +0.14(+1.78%)
Sep 14, 2006 8.170 8.230 7.850 7.850 24,410 -0.40(-4.85%)
Sep 13, 2006 8.430 8.470 8.030 8.250 23,502 -0.23(-2.71%)
Sep 12, 2006 8.170 8.780 8.000 8.480 49,207 +0.48(+6.00%)
Sep 11, 2006 7.250 8.230 7.120 8.000 97,262 +0.75(+10.34%)
Sep 08, 2006 7.640 7.850 7.180 7.250 39,039 -0.47(-6.09%)
Sep 07, 2006 7.900 8.008 7.480 7.720 31,400 -0.22(-2.77%)
Sep 06, 2006 8.700 8.850 7.870 7.940 75,875 -0.76(-8.78%)
Sep 05, 2006 10.00 10.00 8.560 8.704 118,288 -1.29(-12.87%)
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.