Skip to main content

Aehr Test Systems (NQ: AEHR )

12.55 +0.55 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.98 12.05 11.54 12.00 1,151,591 -0.02(-0.17%)
Nov 07, 2024 12.29 12.90 11.90 12.02 1,112,904 -0.09(-0.74%)
Nov 06, 2024 12.68 13.05 11.95 12.11 1,455,125 +0.00(+0.00%)
Nov 05, 2024 11.73 12.27 11.55 12.11 801,571 +0.40(+3.46%)
Nov 04, 2024 12.06 12.30 11.67 11.71 1,204,884 -0.37(-3.02%)
Nov 01, 2024 13.41 14.03 12.02 12.07 3,032,956 -2.01(-14.28%)
Oct 31, 2024 14.73 14.87 13.86 14.08 1,117,911 -0.71(-4.80%)
Oct 30, 2024 15.48 15.54 14.77 14.79 962,770 -1.16(-7.27%)
Oct 29, 2024 15.86 16.22 15.52 15.95 765,653 +0.11(+0.69%)
Oct 28, 2024 16.59 16.70 15.42 15.84 1,668,097 -1.12(-6.60%)
Oct 25, 2024 15.70 17.41 15.70 16.96 1,933,434 +1.39(+8.93%)
Oct 24, 2024 15.56 15.84 15.29 15.57 725,662 +0.28(+1.83%)
Oct 23, 2024 15.91 16.24 14.81 15.29 1,006,517 -0.81(-5.03%)
Oct 22, 2024 15.75 16.31 15.25 16.10 1,325,786 +0.37(+2.35%)
Oct 21, 2024 15.57 15.78 14.93 15.73 1,092,657 +0.05(+0.32%)
Oct 18, 2024 14.98 15.72 14.83 15.68 1,371,694 +0.89(+6.02%)
Oct 17, 2024 14.52 15.43 14.12 14.79 1,812,148 +0.57(+4.01%)
Oct 16, 2024 14.36 14.76 13.95 14.22 1,671,395 -0.35(-2.40%)
Oct 15, 2024 15.67 16.23 14.42 14.57 2,119,002 -1.09(-6.96%)
Oct 14, 2024 16.00 16.74 15.18 15.66 2,919,386 -0.36(-2.25%)
Oct 11, 2024 15.11 16.65 13.55 16.02 9,397,302 +2.70(+20.27%)
Oct 10, 2024 13.08 13.35 12.45 13.32 3,262,524 +0.09(+0.68%)
Oct 09, 2024 12.55 13.26 12.49 13.23 1,055,642 +0.68(+5.42%)
Oct 08, 2024 12.61 12.93 12.33 12.55 961,543 -0.15(-1.22%)
Oct 07, 2024 12.37 12.93 12.28 12.71 795,263 +0.45(+3.63%)
Oct 04, 2024 12.50 12.52 12.11 12.26 549,113 +0.07(+0.57%)
Oct 03, 2024 12.20 12.42 11.95 12.19 750,455 -0.11(-0.89%)
Oct 02, 2024 12.44 12.75 12.14 12.30 630,343 +0.04(+0.33%)
Oct 01, 2024 12.85 12.86 12.16 12.26 730,181 -0.59(-4.59%)
Sep 30, 2024 12.98 13.55 12.78 12.85 657,039 -0.38(-2.87%)
Sep 27, 2024 13.34 13.57 12.96 13.23 694,327 +0.10(+0.76%)
Sep 26, 2024 12.51 13.28 12.32 13.13 907,930 +1.11(+9.23%)
Sep 25, 2024 12.25 12.39 11.97 12.02 618,362 -0.29(-2.40%)
Sep 24, 2024 12.40 12.78 12.20 12.31 545,113 +0.05(+0.45%)
Sep 23, 2024 12.32 12.40 12.06 12.26 529,881 -0.05(-0.41%)
Sep 20, 2024 12.81 12.90 12.15 12.31 821,543 -0.67(-5.16%)
Sep 19, 2024 12.69 13.23 12.18 12.98 1,046,219 +0.88(+7.27%)
Sep 18, 2024 12.61 12.92 11.82 12.10 1,168,429 -0.37(-2.97%)
Sep 17, 2024 12.67 12.85 12.37 12.47 620,198 +0.01(+0.08%)
Sep 16, 2024 12.86 12.86 12.12 12.46 950,483 -0.48(-3.71%)
Sep 13, 2024 12.97 13.25 12.85 12.94 684,907 +0.19(+1.49%)
Sep 12, 2024 12.90 13.10 12.43 12.75 854,194 -0.23(-1.77%)
Sep 11, 2024 13.22 13.66 12.88 12.98 992,180 -0.26(-1.96%)
Sep 10, 2024 13.35 13.53 13.12 13.24 429,126 -0.04(-0.30%)
Sep 09, 2024 13.59 13.97 13.27 13.28 585,683 -0.24(-1.78%)
Sep 06, 2024 14.00 14.07 13.40 13.52 695,367 -0.48(-3.43%)
Sep 05, 2024 13.86 14.80 13.75 14.00 1,251,708 +0.89(+6.79%)
Sep 04, 2024 13.34 13.82 12.96 13.11 755,011 -0.40(-2.96%)
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.