Skip to main content

Aehr Test Systems (NQ: AEHR )

11.88 -0.26 (-2.14%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 12.40 12.64 12.14 12.35 802,304 -0.05(-0.40%)
Mar 28, 2024 12.36 12.41 12.39 12.40 997,598 -0.06(-0.48%)
Mar 27, 2024 11.21 12.59 11.20 12.46 1,951,084 +1.29(+11.55%)
Mar 26, 2024 11.12 12.07 11.04 11.17 1,930,866 -0.20(-1.76%)
Mar 25, 2024 11.67 13.17 10.54 11.37 8,391,526 -3.29(-22.44%)
Mar 22, 2024 14.80 14.81 14.52 14.66 1,064,303 -0.21(-1.41%)
Mar 21, 2024 15.33 15.45 14.87 14.87 1,100,769 -0.11(-0.73%)
Mar 20, 2024 14.39 15.20 14.23 14.98 776,435 +0.62(+4.32%)
Mar 19, 2024 14.32 14.62 13.87 14.36 995,812 -0.16(-1.10%)
Mar 18, 2024 14.43 14.58 14.17 14.52 1,714,787 +0.30(+2.11%)
Mar 15, 2024 14.30 14.51 14.15 14.22 1,031,911 -0.28(-1.93%)
Mar 14, 2024 15.27 15.27 14.32 14.50 1,057,541 -0.64(-4.23%)
Mar 13, 2024 15.50 15.82 15.07 15.14 600,769 -0.55(-3.51%)
Mar 12, 2024 16.40 16.45 15.17 15.69 1,051,218 -0.53(-3.27%)
Mar 11, 2024 16.20 16.60 16.00 16.22 665,881 -0.03(-0.18%)
Mar 08, 2024 17.53 17.61 16.24 16.25 887,882 -0.96(-5.58%)
Mar 07, 2024 16.88 17.38 16.54 17.21 887,598 +0.46(+2.75%)
Mar 06, 2024 16.95 17.03 16.29 16.75 705,335 +0.17(+1.03%)
Mar 05, 2024 16.40 16.88 16.19 16.58 733,160 -0.15(-0.90%)
Mar 04, 2024 17.74 17.83 16.60 16.73 1,047,824 -0.93(-5.27%)
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.