Aehr Test Systems (NQ: AEHR )

2.470 USD +0.030 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 2.440 2.508 2.360 2.470 49,724 +0.03(+1.23%)
Jun 18, 2021 2.510 2.560 2.410 2.440 246,161 -0.10(-3.94%)
Jun 17, 2021 2.590 2.660 2.525 2.540 207,326 -0.03(-1.17%)
Jun 16, 2021 2.610 2.640 2.540 2.570 265,128 -0.07(-2.65%)
Jun 15, 2021 2.710 2.710 2.570 2.640 226,669 -0.07(-2.58%)
Jun 14, 2021 2.650 2.740 2.650 2.710 180,439 +0.03(+1.12%)
Jun 11, 2021 2.650 2.730 2.618 2.680 147,078 +0.05(+1.90%)
Jun 10, 2021 2.620 2.720 2.570 2.630 144,179 -0.02(-0.75%)
Jun 09, 2021 2.720 2.770 2.630 2.650 86,962 -0.07(-2.57%)
Jun 08, 2021 2.740 2.820 2.710 2.720 438,803 -0.02(-0.73%)
Jun 07, 2021 2.710 2.830 2.680 2.740 415,622 +0.01(+0.37%)
Jun 04, 2021 2.630 2.825 2.630 2.730 732,258 +0.08(+3.02%)
Jun 03, 2021 2.630 2.850 2.520 2.650 810,806 -0.01(-0.38%)
Jun 02, 2021 2.600 2.730 2.600 2.660 503,299 +0.15(+5.98%)
Jun 01, 2021 2.350 2.630 2.250 2.510 1,288,417 +0.26(+11.56%)
May 28, 2021 2.170 2.354 2.170 2.250 1,041,981 +0.13(+6.13%)
May 27, 2021 2.160 2.240 2.120 2.120 223,950 -0.02(-0.93%)
May 26, 2021 2.110 2.180 2.090 2.140 121,654 +0.05(+2.39%)
May 25, 2021 2.170 2.330 2.080 2.090 679,315 -0.05(-2.34%)
May 24, 2021 2.190 2.230 2.120 2.140 198,168 -0.02(-0.93%)
May 21, 2021 2.270 2.290 2.100 2.160 431,792 -0.14(-6.09%)
May 20, 2021 2.530 2.620 2.260 2.300 3,084,390 -0.12(-4.96%)
May 19, 2021 2.180 2.490 2.070 2.420 2,758,994 +0.29(+13.62%)
May 18, 2021 2.130 2.180 2.093 2.130 107,784 +0.03(+1.43%)
May 17, 2021 2.090 2.140 2.031 2.100 77,807 +0.00(+0.00%)
May 14, 2021 1.970 2.200 1.970 2.100 371,330 +0.13(+6.60%)
May 13, 2021 2.070 2.130 1.940 1.970 162,582 -0.06(-2.96%)
May 12, 2021 2.160 2.170 2.030 2.030 178,664 -0.15(-6.67%)
May 11, 2021 2.190 2.240 2.120 2.175 157,210 -0.08(-3.33%)
May 10, 2021 2.290 2.470 2.200 2.250 597,717 -0.04(-1.75%)
May 07, 2021 2.290 2.330 2.220 2.290 123,123 +0.04(+1.78%)
May 06, 2021 2.170 2.550 2.170 2.250 1,237,004 +0.05(+2.27%)
May 05, 2021 2.320 2.360 2.200 2.200 187,936 -0.19(-7.95%)
May 04, 2021 2.180 2.430 2.110 2.390 707,390 +0.19(+8.64%)
May 03, 2021 2.270 2.290 2.160 2.200 100,818 -0.06(-2.65%)
Apr 30, 2021 2.290 2.360 2.240 2.260 63,500 -0.05(-2.16%)
Apr 29, 2021 2.440 2.450 2.300 2.310 74,610 -0.13(-5.33%)
Apr 28, 2021 2.360 2.480 2.313 2.440 106,144 +0.05(+2.09%)
Apr 27, 2021 2.380 2.470 2.300 2.390 204,983 +0.04(+1.70%)
Apr 26, 2021 2.330 2.380 2.310 2.350 80,395 +0.02(+0.86%)
Apr 23, 2021 2.220 2.350 2.220 2.330 57,300 +0.14(+6.39%)
Apr 22, 2021 2.200 2.250 2.180 2.190 83,233 +0.00(+0.00%)
Apr 21, 2021 2.050 2.200 2.040 2.190 129,349 +0.11(+5.29%)
Apr 20, 2021 2.090 2.140 2.030 2.080 77,163 -0.04(-1.89%)
Apr 19, 2021 2.170 2.250 2.100 2.120 75,050 -0.06(-2.75%)
Apr 16, 2021 2.150 2.230 2.060 2.180 132,400 +0.02(+0.93%)
Apr 15, 2021 2.270 2.270 2.140 2.160 172,840 -0.10(-4.42%)
Apr 14, 2021 2.230 2.310 2.220 2.260 135,381 -0.02(-0.88%)
Apr 13, 2021 2.330 2.480 2.250 2.280 401,581 -0.05(-2.15%)
Apr 12, 2021 2.380 2.650 2.270 2.330 708,708 -0.06(-2.51%)
Apr 09, 2021 2.390 2.580 2.380 2.390 265,600 -0.27(-10.15%)
Apr 08, 2021 2.530 2.670 2.460 2.660 585,227 +0.19(+7.69%)
Apr 07, 2021 2.570 2.600 2.460 2.470 143,173 -0.13(-5.00%)
Apr 06, 2021 2.640 2.700 2.540 2.600 176,666 -0.02(-0.76%)
Apr 05, 2021 2.630 2.680 2.580 2.620 149,485 +0.05(+1.95%)
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.