Skip to main content

Aehr Test Systems (NQ: AEHR )

10.80 +0.13 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.69 10.93 10.35 10.80 1,059,441 +0.13(+1.22%)
Jun 20, 2024 12.25 12.25 10.61 10.67 1,691,019 -1.77(-14.23%)
Jun 18, 2024 12.24 12.70 12.21 12.44 599,812 +0.13(+1.06%)
Jun 17, 2024 13.18 13.23 12.24 12.31 904,710 -0.90(-6.81%)
Jun 14, 2024 13.41 13.53 13.11 13.21 400,262 -0.48(-3.51%)
Jun 13, 2024 13.94 14.27 13.28 13.69 679,256 -0.16(-1.16%)
Jun 12, 2024 13.79 14.15 13.63 13.85 864,474 +0.46(+3.44%)
Jun 11, 2024 13.28 13.55 12.81 13.39 629,324 +0.10(+0.75%)
Jun 10, 2024 12.84 13.37 12.76 13.29 541,244 +0.27(+2.07%)
Jun 07, 2024 13.15 13.29 12.52 13.02 940,873 -0.37(-2.76%)
Jun 06, 2024 12.78 13.58 12.70 13.39 1,912,617 +0.64(+5.02%)
Jun 05, 2024 11.44 12.84 11.44 12.75 1,388,719 +1.39(+12.24%)
Jun 04, 2024 11.22 11.43 11.05 11.36 534,433 +0.19(+1.70%)
Jun 03, 2024 11.70 11.74 11.10 11.17 536,303 -0.34(-2.95%)
May 31, 2024 11.56 11.70 11.26 11.51 1,073,977 -0.07(-0.60%)
May 30, 2024 11.12 11.69 11.06 11.58 572,077 +0.53(+4.80%)
May 29, 2024 11.35 11.44 11.04 11.05 495,902 -0.51(-4.41%)
May 28, 2024 11.79 12.01 11.52 11.56 508,608 -0.08(-0.69%)
May 24, 2024 11.52 11.77 11.41 11.64 388,514 +0.22(+1.93%)
May 23, 2024 12.23 12.25 11.40 11.42 553,488 -0.72(-5.93%)
May 22, 2024 11.51 12.42 11.48 12.14 871,957 +0.65(+5.66%)
May 21, 2024 11.36 11.55 11.26 11.49 448,193 -0.12(-1.03%)
May 20, 2024 11.45 11.83 11.40 11.61 611,369 +0.24(+2.11%)
May 17, 2024 11.54 11.59 11.19 11.37 378,905 -0.17(-1.47%)
May 16, 2024 11.45 11.82 11.35 11.54 501,479 +0.19(+1.67%)
May 15, 2024 11.88 11.94 11.15 11.35 944,941 -0.27(-2.32%)
May 14, 2024 11.77 12.14 11.60 11.62 877,646 +0.00(+0.00%)
May 13, 2024 11.22 11.88 11.22 11.62 548,390 +0.48(+4.31%)
May 10, 2024 11.57 11.59 11.05 11.14 555,815 -0.30(-2.62%)
May 09, 2024 11.27 11.44 11.07 11.44 473,247 +0.19(+1.69%)
May 08, 2024 11.23 11.80 11.05 11.25 1,254,554 -0.23(-2.00%)
May 07, 2024 11.65 11.81 11.41 11.48 1,124,902 -0.17(-1.46%)
May 06, 2024 11.80 11.94 11.63 11.65 595,434 +0.01(+0.09%)
May 03, 2024 11.97 12.29 11.60 11.64 522,853 -0.12(-1.02%)
May 02, 2024 12.03 12.05 11.53 11.76 602,311 +0.03(+0.26%)
May 01, 2024 11.79 12.28 11.56 11.73 881,696 -0.25(-2.09%)
Apr 30, 2024 11.92 12.46 11.87 11.98 881,052 -0.12(-0.99%)
Apr 29, 2024 11.50 12.15 11.39 12.10 671,781 +0.63(+5.49%)
Apr 26, 2024 11.37 11.83 11.28 11.47 936,422 +0.17(+1.50%)
Apr 25, 2024 11.13 11.36 10.82 11.30 682,345 +0.16(+1.44%)
Apr 24, 2024 10.72 11.17 10.72 11.14 819,290 +0.58(+5.49%)
Apr 23, 2024 10.60 10.89 10.51 10.56 633,940 -0.03(-0.28%)
Apr 22, 2024 10.44 10.75 10.19 10.59 914,222 +0.23(+2.22%)
Apr 19, 2024 10.81 10.86 10.27 10.36 1,159,439 -0.46(-4.25%)
Apr 18, 2024 11.11 11.19 10.73 10.82 919,959 -0.33(-2.96%)
Apr 17, 2024 11.50 11.62 11.14 11.15 807,262 -0.44(-3.80%)
Apr 16, 2024 11.50 11.77 11.21 11.59 828,001 +0.04(+0.35%)
Apr 15, 2024 11.66 11.73 11.25 11.55 1,191,924 -0.15(-1.28%)
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%)
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.