Skip to main content

Aehr Test Systems (NQ: AEHR )

11.70 -0.13 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.65 11.90 11.32 11.70 845,104 -0.13(-1.10%)
Apr 11, 2024 11.67 12.32 11.55 11.83 1,117,100 +0.30(+2.60%)
Apr 10, 2024 11.40 12.74 11.32 11.53 2,237,163 -0.25(-2.12%)
Apr 09, 2024 11.78 12.06 11.55 11.78 1,378,263 +0.15(+1.29%)
Apr 08, 2024 11.50 11.72 11.38 11.63 695,380 +0.29(+2.56%)
Apr 05, 2024 11.53 11.62 11.29 11.34 674,926 -0.17(-1.48%)
Apr 04, 2024 11.80 12.04 11.43 11.51 863,070 -0.09(-0.78%)
Apr 03, 2024 11.70 11.95 11.53 11.60 762,468 -0.29(-2.44%)
Apr 02, 2024 12.27 12.27 11.78 11.89 968,546 -0.46(-3.72%)
Apr 01, 2024 12.40 12.64 12.14 12.35 802,304 -0.05(-0.40%)
Mar 28, 2024 12.36 12.41 12.39 12.40 997,598 -0.06(-0.48%)
Mar 27, 2024 11.21 12.59 11.20 12.46 1,951,084 +1.29(+11.55%)
Mar 26, 2024 11.12 12.07 11.04 11.17 1,930,866 -0.20(-1.76%)
Mar 25, 2024 11.67 13.17 10.54 11.37 8,391,526 -3.29(-22.44%)
Mar 22, 2024 14.80 14.81 14.52 14.66 1,064,303 -0.21(-1.41%)
Mar 21, 2024 15.33 15.45 14.87 14.87 1,100,769 -0.11(-0.73%)
Mar 20, 2024 14.39 15.20 14.23 14.98 776,435 +0.62(+4.32%)
Mar 19, 2024 14.32 14.62 13.87 14.36 995,812 -0.16(-1.10%)
Mar 18, 2024 14.43 14.58 14.17 14.52 1,714,787 +0.30(+2.11%)
Mar 15, 2024 14.30 14.51 14.15 14.22 1,031,911 -0.28(-1.93%)
Mar 14, 2024 15.27 15.27 14.32 14.50 1,057,541 -0.64(-4.23%)
Mar 13, 2024 15.50 15.82 15.07 15.14 600,769 -0.55(-3.51%)
Mar 12, 2024 16.40 16.45 15.17 15.69 1,051,218 -0.53(-3.27%)
Mar 11, 2024 16.20 16.60 16.00 16.22 665,881 -0.03(-0.18%)
Mar 08, 2024 17.53 17.61 16.24 16.25 887,882 -0.96(-5.58%)
Mar 07, 2024 16.88 17.38 16.54 17.21 887,598 +0.46(+2.75%)
Mar 06, 2024 16.95 17.03 16.29 16.75 705,335 +0.17(+1.03%)
Mar 05, 2024 16.40 16.88 16.19 16.58 733,160 -0.15(-0.90%)
Mar 04, 2024 17.74 17.83 16.60 16.73 1,047,824 -0.93(-5.27%)
Mar 01, 2024 16.54 18.63 16.29 17.66 1,990,336 +1.39(+8.54%)
Feb 29, 2024 16.29 16.65 16.08 16.27 1,516,098 +0.34(+2.13%)
Feb 28, 2024 16.28 16.48 15.90 15.93 596,340 -0.61(-3.69%)
Feb 27, 2024 16.43 16.74 16.02 16.54 761,142 +0.36(+2.22%)
Feb 26, 2024 15.85 16.45 15.81 16.18 677,338 +0.32(+2.02%)
Feb 23, 2024 16.07 16.32 15.83 15.86 847,000 -0.24(-1.49%)
Feb 22, 2024 17.37 17.54 15.94 16.10 2,294,702 -1.00(-5.85%)
Feb 21, 2024 18.00 18.41 16.99 17.10 1,843,862 +0.15(+0.88%)
Feb 20, 2024 17.50 17.77 16.58 16.95 1,205,966 -0.74(-4.18%)
Feb 16, 2024 18.14 18.54 17.55 17.69 1,100,516 -0.46(-2.53%)
Feb 15, 2024 18.95 19.06 17.82 18.15 1,381,188 -0.63(-3.35%)
Feb 14, 2024 17.50 18.80 17.40 18.78 1,571,941 +1.76(+10.34%)
Feb 13, 2024 16.90 17.63 16.65 17.02 1,430,750 -1.09(-5.99%)
Feb 12, 2024 17.40 18.33 17.39 18.11 1,658,031 +0.89(+5.20%)
Feb 09, 2024 16.97 17.49 16.78 17.21 1,693,559 +0.38(+2.26%)
Feb 08, 2024 15.40 17.28 15.27 16.83 2,198,851 +1.47(+9.57%)
Feb 07, 2024 15.13 15.65 14.77 15.36 1,234,014 +0.33(+2.20%)
Feb 06, 2024 14.86 15.05 14.56 15.03 866,366 +0.33(+2.24%)
Feb 05, 2024 15.06 15.21 14.54 14.70 1,009,671 -0.36(-2.39%)
Feb 02, 2024 14.93 15.44 14.78 15.06 1,142,910 -0.04(-0.26%)
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.