Aehr Test Systems (NQ: AEHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	23.13	23.24	22.31	22.96	1,151,810	-0.03(-0.13%)
Nov 29, 2023	23.84	24.66	22.88	22.99	1,160,271	-0.17(-0.73%)
Nov 28, 2023	23.76	23.76	22.73	23.16	1,368,408	-0.68(-2.85%)
Nov 27, 2023	24.65	24.69	23.82	23.84	643,672	-1.02(-4.10%)
Nov 24, 2023	25.43	25.53	24.61	24.86	360,381	-0.62(-2.43%)
Nov 22, 2023	25.60	26.70	25.31	25.48	482,796	+0.07(+0.28%)
Nov 21, 2023	25.52	25.72	24.73	25.41	563,084	-0.57(-2.19%)
Nov 20, 2023	25.34	26.38	25.15	25.98	818,806	+0.76(+3.01%)
Nov 17, 2023	25.75	26.00	24.96	25.22	679,023	-0.19(-0.75%)
Nov 16, 2023	25.95	26.30	24.85	25.41	689,477	-0.66(-2.53%)
Nov 15, 2023	26.60	27.36	25.14	26.07	1,824,893	+0.15(+0.58%)
Nov 14, 2023	24.50	26.53	24.12	25.92	1,317,114	+2.52(+10.77%)
Nov 13, 2023	24.11	24.20	23.25	23.40	716,634	-1.10(-4.49%)
Nov 10, 2023	23.40	24.87	23.23	24.50	839,713	+1.32(+5.69%)
Nov 09, 2023	24.12	25.02	23.14	23.18	565,529	-0.56(-2.36%)
Nov 08, 2023	23.88	24.53	23.13	23.74	576,280	-0.21(-0.88%)
Nov 07, 2023	23.06	24.32	22.64	23.95	745,145	+0.88(+3.81%)
Nov 06, 2023	24.97	25.00	22.77	23.07	1,111,630	-1.43(-5.84%)
Nov 03, 2023	24.78	26.20	24.40	24.50	1,138,429	-0.23(-0.93%)
Nov 02, 2023	24.56	25.62	23.77	24.73	1,296,164	+0.97(+4.08%)
Nov 01, 2023	23.56	24.46	23.10	23.76	1,265,929	+0.20(+0.85%)
Oct 31, 2023	23.94	24.35	22.90	23.56	1,460,238	-0.34(-1.42%)
Oct 30, 2023	28.07	28.36	21.57	23.90	6,152,794	-5.89(-19.77%)
Oct 27, 2023	31.68	32.23	29.36	29.79	856,963	-1.89(-5.97%)
Oct 26, 2023	31.40	32.39	30.73	31.68	549,261	+0.54(+1.73%)
Oct 25, 2023	32.75	32.75	31.02	31.14	644,463	-1.84(-5.58%)
Oct 24, 2023	31.93	33.20	31.42	32.98	622,876	+1.59(+5.07%)
Oct 23, 2023	31.00	32.20	30.54	31.39	842,714	-0.21(-0.66%)
Oct 20, 2023	31.70	32.97	31.31	31.60	1,225,099	-0.09(-0.28%)
Oct 19, 2023	33.05	33.08	31.14	31.69	1,718,902	-1.32(-4.00%)
Oct 18, 2023	35.92	36.40	32.33	33.01	2,454,314	-3.65(-9.96%)
Oct 17, 2023	36.38	37.35	35.15	36.66	1,558,366	-0.65(-1.74%)
Oct 16, 2023	38.80	38.95	37.05	37.31	1,410,779	-1.43(-3.69%)
Oct 13, 2023	40.05	40.21	38.21	38.74	1,085,662	-1.32(-3.30%)
Oct 12, 2023	41.18	41.67	39.19	40.06	894,382	-0.11(-0.27%)
Oct 11, 2023	40.20	41.64	38.73	40.17	1,403,033	-0.02(-0.05%)
Oct 10, 2023	37.45	42.74	37.22	40.19	1,770,292	+3.03(+8.15%)
Oct 09, 2023	37.73	38.16	35.02	37.16	1,824,838	-1.48(-3.83%)
Oct 06, 2023	38.75	39.88	35.36	38.64	6,647,796	-5.57(-12.60%)
Oct 05, 2023	45.01	45.99	44.02	44.21	1,254,414	-0.93(-2.06%)
Oct 04, 2023	43.38	45.45	43.38	45.14	654,310	+1.96(+4.54%)
Oct 03, 2023	46.05	46.17	42.77	43.18	1,066,677	-3.58(-7.66%)
Oct 02, 2023	45.95	48.28	45.88	46.76	948,589	+1.06(+2.32%)
Sep 29, 2023	47.27	47.71	45.28	45.70	691,094	-0.53(-1.15%)
Sep 28, 2023	45.60	47.74	44.95	46.23	442,455	+0.80(+1.76%)
Sep 27, 2023	43.90	45.91	43.90	45.43	548,591	+2.09(+4.82%)
Sep 26, 2023	43.24	44.45	43.01	43.34	520,587	-1.03(-2.32%)
Sep 25, 2023	42.63	44.40	43.46	44.37	531,863	+1.71(+4.01%)
Sep 22, 2023	43.10	43.81	42.14	42.66	482,598	+0.10(+0.23%)
Sep 21, 2023	44.08	44.25	41.17	42.56	1,190,985	-2.82(-6.21%)
Sep 20, 2023	49.00	49.84	45.28	45.38	600,588	-3.27(-6.72%)
Sep 19, 2023	48.99	49.63	47.65	48.65	428,635	-0.50(-1.02%)
Sep 18, 2023	47.99	51.08	47.08	49.15	963,372	+2.08(+4.42%)
Sep 15, 2023	48.11	48.20	46.14	47.07	741,479	-1.39(-2.87%)
Sep 14, 2023	47.23	48.90	46.62	48.46	443,154	+1.71(+3.66%)
Sep 13, 2023	47.15	48.30	46.39	46.75	501,322	-0.69(-1.45%)
Sep 12, 2023	48.00	49.66	47.38	47.44	395,155	-0.78(-1.62%)
Sep 11, 2023	50.35	50.68	47.56	48.22	510,774	-1.23(-2.49%)
Sep 08, 2023	49.77	50.84	49.10	49.45	525,141	-0.45(-0.90%)
Sep 07, 2023	51.30	51.66	48.20	49.90	945,486	-2.91(-5.51%)
Sep 06, 2023	50.70	53.05	50.27	52.81	733,551	+1.40(+2.71%)
Sep 05, 2023	51.33	52.14	49.59	51.41	772,882	-0.23(-0.44%)