Aehr Test Systems (NQ: AEHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	15.86	16.22	15.52	15.95	765,653	+0.11(+0.69%)
Oct 28, 2024	16.59	16.70	15.42	15.84	1,668,097	-1.12(-6.60%)
Oct 25, 2024	15.70	17.41	15.70	16.96	1,933,434	+1.39(+8.93%)
Oct 24, 2024	15.56	15.84	15.29	15.57	725,662	+0.28(+1.83%)
Oct 23, 2024	15.91	16.24	14.81	15.29	1,006,517	-0.81(-5.03%)
Oct 22, 2024	15.75	16.31	15.25	16.10	1,325,786	+0.37(+2.35%)
Oct 21, 2024	15.57	15.78	14.93	15.73	1,092,657	+0.05(+0.32%)
Oct 18, 2024	14.98	15.72	14.83	15.68	1,371,694	+0.89(+6.02%)
Oct 17, 2024	14.52	15.43	14.12	14.79	1,812,148	+0.57(+4.01%)
Oct 16, 2024	14.36	14.76	13.95	14.22	1,671,395	-0.35(-2.40%)
Oct 15, 2024	15.67	16.23	14.42	14.57	2,119,002	-1.09(-6.96%)
Oct 14, 2024	16.00	16.74	15.18	15.66	2,919,386	-0.36(-2.25%)
Oct 11, 2024	15.11	16.65	13.55	16.02	9,397,302	+2.70(+20.27%)
Oct 10, 2024	13.08	13.35	12.45	13.32	3,262,524	+0.09(+0.68%)
Oct 09, 2024	12.55	13.26	12.49	13.23	1,055,642	+0.68(+5.42%)
Oct 08, 2024	12.61	12.93	12.33	12.55	961,543	-0.15(-1.22%)
Oct 07, 2024	12.37	12.93	12.28	12.71	795,263	+0.45(+3.63%)
Oct 04, 2024	12.50	12.52	12.11	12.26	549,113	+0.07(+0.57%)
Oct 03, 2024	12.20	12.42	11.95	12.19	750,455	-0.11(-0.89%)
Oct 02, 2024	12.44	12.75	12.14	12.30	630,343	+0.04(+0.33%)
Oct 01, 2024	12.85	12.86	12.16	12.26	730,181	-0.59(-4.59%)
Sep 30, 2024	12.98	13.55	12.78	12.85	657,039	-0.38(-2.87%)
Sep 27, 2024	13.34	13.57	12.96	13.23	694,327	+0.10(+0.76%)
Sep 26, 2024	12.51	13.28	12.32	13.13	907,930	+1.11(+9.23%)
Sep 25, 2024	12.25	12.39	11.97	12.02	618,362	-0.29(-2.40%)
Sep 24, 2024	12.40	12.78	12.20	12.31	545,113	+0.05(+0.45%)
Sep 23, 2024	12.32	12.40	12.06	12.26	529,881	-0.05(-0.41%)
Sep 20, 2024	12.81	12.90	12.15	12.31	821,543	-0.67(-5.16%)
Sep 19, 2024	12.69	13.23	12.18	12.98	1,046,219	+0.88(+7.27%)
Sep 18, 2024	12.61	12.92	11.82	12.10	1,168,429	-0.37(-2.97%)
Sep 17, 2024	12.67	12.85	12.37	12.47	620,198	+0.01(+0.08%)
Sep 16, 2024	12.86	12.86	12.12	12.46	950,483	-0.48(-3.71%)
Sep 13, 2024	12.97	13.25	12.85	12.94	684,907	+0.19(+1.49%)
Sep 12, 2024	12.90	13.10	12.43	12.75	854,194	-0.23(-1.77%)
Sep 11, 2024	13.22	13.66	12.88	12.98	992,180	-0.26(-1.96%)
Sep 10, 2024	13.35	13.53	13.12	13.24	429,126	-0.04(-0.30%)
Sep 09, 2024	13.59	13.97	13.27	13.28	585,683	-0.24(-1.78%)
Sep 06, 2024	14.00	14.07	13.40	13.52	695,367	-0.48(-3.43%)
Sep 05, 2024	13.86	14.80	13.75	14.00	1,251,708	+0.89(+6.79%)
Sep 04, 2024	13.34	13.82	12.96	13.11	755,011	-0.40(-2.96%)
Sep 03, 2024	14.81	14.95	13.33	13.51	1,125,609	-1.70(-11.18%)
Aug 30, 2024	15.22	15.69	14.90	15.21	686,054	+0.26(+1.74%)
Aug 29, 2024	14.68	15.44	14.46	14.95	765,187	+0.53(+3.68%)
Aug 28, 2024	14.58	14.61	14.11	14.42	580,416	-0.32(-2.17%)
Aug 27, 2024	14.77	14.94	14.25	14.74	628,051	-0.17(-1.14%)
Aug 26, 2024	14.68	15.43	14.27	14.91	1,023,212	+0.32(+2.19%)
Aug 23, 2024	13.68	14.60	13.62	14.59	823,833	+1.13(+8.44%)
Aug 22, 2024	14.53	14.65	13.30	13.46	987,870	-1.02(-7.01%)
Aug 21, 2024	14.34	14.66	14.14	14.47	505,295	+0.33(+2.33%)
Aug 20, 2024	14.34	14.56	14.09	14.14	610,451	-0.16(-1.12%)
Aug 19, 2024	14.65	14.68	14.01	14.30	658,148	-0.38(-2.59%)
Aug 16, 2024	14.60	14.88	14.33	14.68	666,653	-0.06(-0.41%)
Aug 15, 2024	14.13	14.99	13.65	14.74	994,986	+1.18(+8.70%)
Aug 14, 2024	13.90	13.91	13.20	13.56	826,400	-0.20(-1.45%)
Aug 13, 2024	13.34	13.87	13.20	13.76	642,183	+0.61(+4.64%)
Aug 12, 2024	13.25	13.30	12.85	13.15	589,042	-0.14(-1.05%)
Aug 09, 2024	13.81	13.97	13.29	13.29	625,716	-0.64(-4.59%)
Aug 08, 2024	13.30	13.94	13.27	13.93	834,545	+0.89(+6.83%)
Aug 07, 2024	14.25	14.87	13.04	13.04	1,072,692	-0.94(-6.72%)
Aug 06, 2024	15.27	15.30	13.94	13.98	1,499,583	-1.03(-6.86%)
Aug 05, 2024	13.55	15.11	13.26	15.01	1,373,616	+0.62(+4.31%)
Aug 02, 2024	15.50	15.87	14.20	14.39	2,108,018	-2.16(-13.05%)