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

Aehr Test Systems (NQ: AEHR )

11.73 -0.25 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2003 2.880 2.880 2.810 2.810 400 -0.23(-7.57%)
Jun 27, 2003 2.880 3.040 2.880 3.040 500 +0.16(+5.56%)
Jun 26, 2003 2.880 2.880 2.880 2.880 100 -0.17(-5.57%)
Jun 25, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 24, 2003 2.950 3.050 2.950 3.050 1,300 +0.28(+10.11%)
Jun 23, 2003 2.770 2.770 2.770 2.770 200 -0.08(-2.81%)
Jun 20, 2003 2.850 2.850 2.850 2.850 1,500 +0.05(+1.79%)
Jun 19, 2003 2.850 2.850 2.800 2.800 300 +0.00(+0.00%)
Jun 18, 2003 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Jun 17, 2003 2.800 2.850 2.800 2.850 300 +0.03(+1.06%)
Jun 16, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 13, 2003 2.850 2.860 2.820 2.820 700 +0.01(+0.36%)
Jun 12, 2003 2.970 2.970 2.810 2.810 2,100 -0.18(-6.02%)
Jun 11, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 10, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 09, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 06, 2003 3.200 3.200 2.990 2.990 1,500 -0.21(-6.56%)
Jun 05, 2003 3.120 3.200 3.120 3.200 300 +0.18(+5.96%)
Jun 04, 2003 2.970 3.020 2.820 3.020 1,100 +0.04(+1.34%)
Jun 03, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Jun 02, 2003 2.920 3.180 2.920 2.980 5,100 +0.11(+3.83%)
May 30, 2003 2.820 3.020 2.700 2.870 3,800 +0.20(+7.49%)
May 29, 2003 3.120 3.120 2.660 2.670 6,000 -0.53(-16.56%)
May 28, 2003 2.920 3.200 2.920 3.200 2,400 +0.30(+10.34%)
May 27, 2003 2.810 2.900 2.810 2.900 500 +0.08(+2.84%)
May 23, 2003 2.850 2.850 2.820 2.820 400 -0.10(-3.42%)
May 22, 2003 2.870 2.920 2.860 2.920 3,200 +0.07(+2.46%)
May 21, 2003 2.850 2.850 2.850 2.850 100 +0.02(+0.71%)
May 20, 2003 2.790 2.830 2.790 2.830 400 +0.07(+2.54%)
May 19, 2003 2.760 2.760 2.760 2.760 100 +0.01(+0.36%)
May 16, 2003 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 15, 2003 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
May 14, 2003 2.630 2.750 2.630 2.750 1,400 +0.31(+12.70%)
May 13, 2003 2.440 2.440 2.440 2.440 400 -0.19(-7.22%)
May 12, 2003 2.480 2.630 2.480 2.630 600 +0.13(+5.20%)
May 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 07, 2003 2.580 2.580 2.500 2.500 800 -0.15(-5.66%)
May 06, 2003 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 05, 2003 2.560 2.650 2.560 2.650 1,400 +0.06(+2.32%)
May 02, 2003 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Apr 30, 2003 2.590 2.590 2.590 2.590 100 +0.06(+2.37%)
Apr 29, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Apr 28, 2003 2.390 2.530 2.390 2.530 900 +0.18(+7.66%)
Apr 25, 2003 2.220 2.350 2.220 2.350 4,100 +0.13(+5.86%)
Apr 24, 2003 2.230 2.330 2.220 2.220 4,200 -0.08(-3.48%)
Apr 23, 2003 2.230 2.300 2.230 2.300 8,100 +0.10(+4.55%)
Apr 22, 2003 2.120 2.200 2.120 2.200 1,800 +0.00(+0.00%)
Apr 21, 2003 2.120 2.200 2.120 2.200 2,800 -0.03(-1.35%)
Apr 17, 2003 2.120 2.230 2.120 2.230 1,200 +0.11(+5.19%)
Apr 16, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 15, 2003 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
Apr 14, 2003 2.120 2.120 2.120 2.120 2,600 +0.00(+0.00%)
Apr 11, 2003 2.190 2.190 2.080 2.120 3,400 -0.18(-7.83%)
Apr 10, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 09, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2003 2.220 2.300 2.220 2.300 1,100 +0.06(+2.68%)
Apr 03, 2003 2.340 2.340 2.240 2.240 600 -0.11(-4.68%)
Apr 02, 2003 2.260 2.350 2.260 2.350 300 +0.11(+4.91%)
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.