Aehr Test Systems (NQ: AEHR )

14.08 -0.71 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.320 3.540 3.265 3.450 165,097 +0.15(+4.55%)
Oct 28, 2016 3.150 3.320 3.010 3.300 126,300 +0.11(+3.45%)
Oct 27, 2016 2.930 3.190 2.800 3.190 162,398 +0.24(+8.14%)
Oct 26, 2016 3.070 3.184 2.801 2.950 129,565 -0.15(-4.84%)
Oct 25, 2016 3.150 3.190 3.086 3.100 339,404 -0.04(-1.27%)
Oct 24, 2016 2.980 3.150 2.880 3.140 350,505 +0.15(+5.02%)
Oct 21, 2016 2.950 3.050 2.860 2.990 123,663 +0.02(+0.67%)
Oct 20, 2016 2.970 3.070 2.830 2.970 576,748 +0.06(+2.06%)
Oct 19, 2016 2.770 2.930 2.710 2.910 149,499 +0.10(+3.56%)
Oct 18, 2016 2.830 2.830 2.670 2.810 17,000 -0.02(-0.71%)
Oct 17, 2016 2.830 2.920 2.720 2.830 86,699 +0.06(+2.17%)
Oct 14, 2016 2.780 2.790 2.680 2.770 49,712 +0.04(+1.47%)
Oct 13, 2016 2.820 2.850 2.710 2.730 6,079 +0.02(+0.74%)
Oct 12, 2016 2.770 2.880 2.660 2.710 57,112 -0.23(-7.82%)
Oct 11, 2016 2.850 2.950 2.740 2.940 30,672 +0.03(+1.03%)
Oct 10, 2016 2.890 3.040 2.795 2.910 85,551 +0.24(+8.99%)
Oct 07, 2016 2.820 2.880 2.650 2.670 73,278 -0.08(-2.91%)
Oct 06, 2016 2.920 2.980 2.690 2.750 79,243 -0.19(-6.46%)
Oct 05, 2016 3.050 3.050 2.890 2.940 52,281 -0.06(-2.00%)
Oct 04, 2016 3.130 3.200 3.000 3.000 33,430 -0.17(-5.36%)
Oct 03, 2016 3.200 3.290 3.150 3.170 73,902 -0.04(-1.25%)
Sep 30, 2016 2.510 3.250 2.510 3.210 126,044 +0.23(+7.72%)
Sep 29, 2016 3.000 3.070 2.750 2.980 165,505 -0.02(-0.67%)
Sep 28, 2016 2.990 3.090 2.920 3.000 78,879 +0.02(+0.67%)
Sep 27, 2016 2.720 2.990 2.550 2.980 111,367 +0.24(+8.76%)
Sep 26, 2016 2.760 2.890 2.620 2.740 51,077 -0.05(-1.79%)
Sep 23, 2016 2.380 2.790 2.366 2.790 196,663 +0.44(+18.72%)
Sep 22, 2016 2.310 2.350 2.300 2.350 13,680 +0.01(+0.43%)
Sep 21, 2016 2.320 2.350 2.300 2.340 28,131 +0.00(+0.21%)
Sep 20, 2016 2.150 2.470 2.090 2.335 101,665 +0.19(+8.60%)
Sep 19, 2016 2.410 2.420 2.050 2.150 141,397 -0.26(-10.79%)
Sep 16, 2016 2.310 2.423 2.310 2.410 120,754 +0.06(+2.55%)
Sep 15, 2016 2.220 2.440 2.220 2.350 25,043 +0.05(+2.17%)
Sep 14, 2016 2.290 2.390 2.290 2.300 12,349 -0.02(-0.86%)
Sep 13, 2016 2.360 2.360 2.210 2.320 8,590 -0.04(-1.69%)
Sep 12, 2016 2.400 2.430 2.250 2.360 21,116 -0.12(-4.84%)
Sep 09, 2016 2.390 2.577 2.390 2.480 12,057 -0.03(-1.19%)
Sep 08, 2016 2.550 2.550 2.380 2.510 36,908 -0.01(-0.40%)
Sep 07, 2016 2.530 2.640 2.520 2.520 47,010 -0.03(-1.18%)
Sep 06, 2016 2.550 2.580 2.410 2.550 15,573 -0.01(-0.39%)
Sep 02, 2016 2.580 2.560 2.560 2.560 76,400 +0.00(+0.00%)
Sep 01, 2016 2.460 2.579 2.399 2.560 32,531 +0.14(+5.79%)
Aug 31, 2016 2.480 2.690 2.370 2.420 76,157 -0.08(-3.20%)
Aug 30, 2016 2.210 2.750 2.180 2.500 125,301 +0.31(+14.16%)
Aug 29, 2016 2.210 2.230 1.950 2.190 42,123 +0.00(+0.00%)
Aug 26, 2016 1.970 2.190 1.910 2.190 131,886 +0.24(+12.31%)
Aug 25, 2016 2.120 2.120 1.840 1.950 77,080 -0.02(-0.91%)
Aug 24, 2016 1.820 2.470 1.820 1.968 1,380,858 +0.26(+15.08%)
Aug 23, 2016 1.730 1.774 1.710 1.710 5,898 -0.06(-3.39%)
Aug 22, 2016 1.800 1.860 1.740 1.770 3,200 -0.09(-4.84%)
Aug 19, 2016 1.780 1.860 1.720 1.860 5,584 +0.10(+5.68%)
Aug 18, 2016 1.730 1.810 1.730 1.760 6,654 -0.04(-2.22%)
Aug 17, 2016 1.720 1.800 1.720 1.800 1,641 +0.02(+1.12%)
Aug 16, 2016 1.880 1.880 1.740 1.780 8,016 -0.08(-4.30%)
Aug 15, 2016 1.899 1.900 1.850 1.860 17,821 +0.07(+3.91%)
Aug 12, 2016 1.800 1.830 1.770 1.790 14,494 -0.01(-0.56%)
Aug 11, 2016 1.850 1.900 1.800 1.800 76,625 -0.04(-2.17%)
Aug 10, 2016 1.840 2.000 1.820 1.840 116,225 -0.03(-1.60%)
Aug 09, 2016 1.880 2.080 1.850 1.870 71,951 -0.09(-4.59%)
Aug 08, 2016 1.750 1.980 1.750 1.960 45,008 +0.16(+8.89%)
Aug 05, 2016 1.750 1.800 1.700 1.800 16,810 -0.02(-1.10%)
Aug 04, 2016 1.790 1.840 1.690 1.820 8,493 +0.02(+1.11%)
Aug 03, 2016 1.750 1.800 1.690 1.800 12,477 -0.04(-2.17%)
Aug 02, 2016 1.760 1.840 1.660 1.840 15,068 +0.07(+3.95%)
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.