Skip to main content

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 51.70 52.45 49.80 51.64 738,439 +0.63(+1.24%)
Aug 31, 2023 50.20 51.49 49.95 51.01 913,842 +1.02(+2.04%)
Aug 30, 2023 48.00 51.33 47.64 49.99 1,249,970 +1.81(+3.76%)
Aug 29, 2023 44.00 48.59 43.05 48.18 1,548,752 +3.56(+7.98%)
Aug 28, 2023 44.15 45.97 43.52 44.62 1,125,775 +3.12(+7.52%)
Aug 25, 2023 40.83 41.97 38.86 41.50 648,423 +0.68(+1.67%)
Aug 24, 2023 44.16 44.86 40.76 40.82 647,177 -1.86(-4.36%)
Aug 23, 2023 40.38 43.52 40.30 42.68 805,739 +2.41(+5.98%)
Aug 22, 2023 42.55 43.05 40.01 40.27 669,301 -0.62(-1.52%)
Aug 21, 2023 41.00 41.30 39.83 40.89 606,440 +0.46(+1.14%)
Aug 18, 2023 39.13 40.82 38.88 40.43 706,363 +0.54(+1.35%)
Aug 17, 2023 41.94 42.41 39.60 39.89 1,250,178 -2.21(-5.25%)
Aug 16, 2023 43.50 44.21 41.80 42.10 766,606 -1.53(-3.51%)
Aug 15, 2023 45.57 45.76 42.43 43.63 961,731 -2.14(-4.68%)
Aug 14, 2023 45.19 45.86 44.50 45.77 1,034,613 +0.08(+0.18%)
Aug 11, 2023 48.00 48.29 45.53 45.69 777,255 -3.02(-6.20%)
Aug 10, 2023 48.50 51.20 48.22 48.71 1,159,841 +0.99(+2.07%)
Aug 09, 2023 48.00 48.57 45.81 47.72 770,315 -0.33(-0.69%)
Aug 08, 2023 47.75 48.67 46.60 48.05 588,339 +0.10(+0.21%)
Aug 07, 2023 49.78 50.46 45.79 47.95 993,927 -1.71(-3.44%)
Aug 04, 2023 48.73 51.35 47.02 49.66 886,647 +0.77(+1.57%)
Aug 03, 2023 49.33 50.84 48.76 48.89 588,867 -1.16(-2.32%)
Aug 02, 2023 52.50 52.98 49.42 50.05 1,000,193 -3.64(-6.78%)
Aug 01, 2023 50.58 54.10 50.05 53.69 1,147,199 +1.53(+2.93%)
Jul 31, 2023 50.85 52.39 50.81 52.16 714,276 +1.92(+3.82%)
Jul 28, 2023 49.88 50.75 48.19 50.24 863,501 +1.25(+2.55%)
Jul 27, 2023 52.82 52.98 48.71 48.99 1,075,422 -2.34(-4.56%)
Jul 26, 2023 51.00 51.77 49.88 51.33 665,494 -0.55(-1.06%)
Jul 25, 2023 49.84 54.00 49.73 51.88 1,587,819 +2.99(+6.12%)
Jul 24, 2023 48.51 49.48 47.29 48.89 637,076 +0.55(+1.14%)
Jul 21, 2023 48.45 50.43 46.95 48.34 1,170,432 +0.42(+0.88%)
Jul 20, 2023 48.27 48.59 46.20 47.92 1,587,242 -1.57(-3.17%)
Jul 19, 2023 51.00 52.85 48.80 49.49 1,225,775 -1.08(-2.14%)
Jul 18, 2023 51.79 53.00 50.00 50.57 2,013,204 -1.60(-3.07%)
Jul 17, 2023 49.68 52.72 48.18 52.17 3,548,913 +3.21(+6.56%)
Jul 14, 2023 44.53 49.80 44.42 48.96 6,738,527 +7.53(+18.18%)
Jul 13, 2023 40.32 41.76 40.20 41.43 2,115,100 +1.54(+3.86%)
Jul 12, 2023 40.30 40.83 39.12 39.89 1,404,076 +1.18(+3.05%)
Jul 11, 2023 39.99 40.05 37.93 38.71 992,593 -1.07(-2.69%)
Jul 10, 2023 39.50 39.91 38.41 39.78 751,345 +0.67(+1.71%)
Jul 07, 2023 38.29 40.09 38.08 39.11 747,983 +0.92(+2.41%)
Jul 06, 2023 38.53 39.48 37.85 38.19 1,353,072 -1.17(-2.97%)
Jul 05, 2023 43.70 44.18 39.20 39.36 1,469,820 -4.88(-11.03%)
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.