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

Aehr Test Systems (NQ: AEHR )

11.98 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2007 5.980 6.100 5.860 6.100 1,843 -0.01(-0.16%)
Dec 28, 2007 5.930 6.190 5.830 6.110 6,573 +0.34(+5.89%)
Dec 27, 2007 5.850 5.920 5.770 5.770 1,700 +0.02(+0.35%)
Dec 26, 2007 5.750 5.860 5.650 5.750 11,650 -0.07(-1.20%)
Dec 24, 2007 6.100 6.220 5.740 5.820 19,300 -0.23(-3.80%)
Dec 21, 2007 6.000 6.100 6.000 6.050 1,638 +0.05(+0.83%)
Dec 20, 2007 6.040 6.210 5.860 6.000 4,718 -0.10(-1.64%)
Dec 19, 2007 5.920 6.210 5.920 6.100 3,220 +0.35(+6.09%)
Dec 18, 2007 5.930 5.930 5.500 5.750 2,326 -0.03(-0.52%)
Dec 17, 2007 5.700 6.030 5.500 5.780 24,388 -0.41(-6.63%)
Dec 14, 2007 6.260 6.260 5.620 6.190 1,296 -0.06(-0.96%)
Dec 13, 2007 5.850 6.250 5.530 6.250 62,410 +0.18(+2.97%)
Dec 12, 2007 6.220 6.300 5.590 6.070 9,647 -0.17(-2.72%)
Dec 11, 2007 6.340 6.340 6.240 6.240 650 +0.19(+3.14%)
Dec 10, 2007 6.100 6.300 6.050 6.050 6,926 +0.05(+0.83%)
Dec 07, 2007 5.700 6.010 5.700 6.000 10,485 +0.28(+4.90%)
Dec 06, 2007 5.980 6.050 5.710 5.720 1,312 -0.26(-4.35%)
Dec 05, 2007 6.060 6.060 5.980 5.980 300 +0.03(+0.50%)
Dec 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 03, 2007 5.950 5.950 5.950 5.950 200 -0.08(-1.33%)
Nov 30, 2007 6.090 6.090 5.850 6.030 4,150 +0.06(+1.01%)
Nov 29, 2007 5.890 6.090 5.870 5.970 900 +0.12(+2.05%)
Nov 28, 2007 5.470 5.860 5.460 5.850 7,057 +0.07(+1.21%)
Nov 27, 2007 5.550 5.840 5.410 5.780 7,335 -0.06(-1.03%)
Nov 26, 2007 5.830 5.850 5.448 5.840 3,498 +0.11(+1.92%)
Nov 23, 2007 5.570 5.730 5.570 5.730 3,640 +0.18(+3.24%)
Nov 21, 2007 5.810 5.990 5.550 5.550 4,610 -0.41(-6.88%)
Nov 20, 2007 6.100 6.300 5.840 5.960 27,475 -0.14(-2.30%)
Nov 19, 2007 6.420 6.420 6.100 6.100 10,225 -0.25(-3.94%)
Nov 16, 2007 6.590 6.950 6.350 6.350 5,664 -0.26(-3.93%)
Nov 15, 2007 6.270 6.610 6.270 6.610 3,625 +0.14(+2.16%)
Nov 14, 2007 6.310 6.570 6.310 6.470 2,828 +0.09(+1.41%)
Nov 13, 2007 6.480 6.500 6.380 6.380 1,118 -0.10(-1.54%)
Nov 12, 2007 6.350 6.480 6.350 6.480 2,200 -0.07(-1.07%)
Nov 09, 2007 6.260 6.880 6.250 6.550 4,083 +0.06(+0.92%)
Nov 08, 2007 6.670 6.760 6.270 6.490 9,506 -0.08(-1.22%)
Nov 07, 2007 6.990 6.990 6.570 6.570 2,173 -0.04(-0.61%)
Nov 06, 2007 6.700 6.800 6.570 6.610 1,669 -0.14(-2.07%)
Nov 05, 2007 6.760 6.780 6.750 6.750 6,276 -0.20(-2.88%)
Nov 02, 2007 7.050 7.170 6.550 6.950 19,972 -0.11(-1.56%)
Nov 01, 2007 7.200 7.240 7.060 7.060 7,400 -0.14(-1.94%)
Oct 31, 2007 7.350 7.350 7.170 7.200 2,400 -0.08(-1.10%)
Oct 30, 2007 7.480 7.480 7.260 7.280 3,620 -0.21(-2.80%)
Oct 29, 2007 7.500 7.500 7.340 7.490 6,245 +0.14(+1.90%)
Oct 26, 2007 7.260 7.350 7.260 7.350 5,224 -0.14(-1.87%)
Oct 25, 2007 7.220 7.500 7.190 7.490 2,700 +0.29(+4.03%)
Oct 24, 2007 7.440 7.500 7.200 7.200 18,200 -0.20(-2.70%)
Oct 23, 2007 7.290 7.500 7.210 7.400 9,304 +0.20(+2.78%)
Oct 22, 2007 7.350 7.350 7.200 7.200 1,200 -0.05(-0.69%)
Oct 19, 2007 7.280 7.350 7.250 7.250 3,380 -0.13(-1.76%)
Oct 18, 2007 7.360 7.380 7.200 7.380 4,070 +0.12(+1.65%)
Oct 17, 2007 7.250 7.430 7.250 7.260 1,800 +0.11(+1.54%)
Oct 16, 2007 7.250 7.370 7.120 7.150 9,642 -0.10(-1.38%)
Oct 15, 2007 7.510 7.510 7.070 7.250 11,123 -0.26(-3.46%)
Oct 12, 2007 7.510 7.620 7.510 7.510 9,870 -0.11(-1.44%)
Oct 11, 2007 7.500 7.620 7.480 7.620 11,759 +0.12(+1.60%)
Oct 10, 2007 7.480 7.500 7.450 7.500 4,517 +0.00(+0.00%)
Oct 09, 2007 7.520 7.550 7.430 7.500 20,932 -0.01(-0.13%)
Oct 08, 2007 7.570 7.590 7.250 7.510 5,074 -0.03(-0.40%)
Oct 05, 2007 7.460 7.600 7.220 7.540 11,764 +0.22(+3.01%)
Oct 04, 2007 7.490 7.600 7.220 7.320 10,366 -0.13(-1.74%)
Oct 03, 2007 7.530 7.550 7.310 7.450 8,908 -0.03(-0.40%)
Oct 02, 2007 7.200 7.610 7.150 7.480 26,270 +0.25(+3.46%)
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.