Skip to main content

Aehr Test Systems (NQ: AEHR )

17.66 +0.62 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 17.57 18.12 16.97 17.04 1,758,374 -1.02(-5.65%)
Jul 23, 2024 18.16 18.49 17.62 18.06 1,842,778 -0.54(-2.90%)
Jul 22, 2024 19.78 20.25 17.67 18.60 2,729,874 -0.43(-2.26%)
Jul 19, 2024 18.64 19.36 18.36 19.03 2,004,347 +0.20(+1.06%)
Jul 18, 2024 20.78 20.99 18.16 18.83 4,491,486 -1.78(-8.64%)
Jul 17, 2024 19.26 21.44 18.44 20.61 12,177,257 +3.77(+22.39%)
Jul 16, 2024 16.52 17.23 16.11 16.84 3,955,788 +0.41(+2.50%)
Jul 15, 2024 15.85 16.74 15.80 16.43 2,552,067 +0.68(+4.32%)
Jul 12, 2024 15.22 16.40 14.95 15.75 2,007,274 +0.64(+4.24%)
Jul 11, 2024 15.94 16.41 14.94 15.11 2,245,842 -0.28(-1.82%)
Jul 10, 2024 14.77 16.43 13.82 15.39 7,178,252 +2.98(+24.01%)
Jul 09, 2024 12.68 12.69 12.18 12.41 1,482,713 -0.39(-3.05%)
Jul 08, 2024 11.35 12.90 11.34 12.80 1,555,030 +1.51(+13.37%)
Jul 05, 2024 11.18 11.41 10.99 11.29 728,836 +0.29(+2.64%)
Jul 03, 2024 10.73 11.14 10.68 11.00 379,479 +0.29(+2.71%)
Jul 02, 2024 11.11 11.31 10.55 10.71 626,791 -0.39(-3.51%)
Jul 01, 2024 11.22 11.34 10.91 11.10 655,105 -0.07(-0.63%)
Jun 28, 2024 11.25 11.38 10.80 11.17 1,412,650 +0.06(+0.54%)
Jun 27, 2024 10.17 11.12 10.10 11.11 881,916 +0.94(+9.24%)
Jun 26, 2024 10.42 10.44 9.830 10.17 1,009,989 -0.31(-2.96%)
Jun 25, 2024 10.33 10.55 10.15 10.48 1,032,036 +0.13(+1.26%)
Jun 24, 2024 10.78 10.99 10.31 10.35 823,769 -0.45(-4.17%)
Jun 21, 2024 10.69 10.93 10.35 10.80 1,059,488 +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%)
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.