Skip to main content

Aehr Test Systems - Common Stock (NQ: AEHR )

16.51 -0.12 (-0.73%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 16.63 0 -0.35(-2.06%)
Dec 30, 2024 16.20 17.31 15.77 16.98 1,400,912 +0.47(+2.85%)
Dec 27, 2024 16.30 16.54 15.46 16.51 1,032,480 +0.22(+1.35%)
Dec 26, 2024 14.92 16.56 14.90 16.29 1,679,747 +1.16(+7.67%)
Dec 24, 2024 14.05 15.17 13.90 15.13 686,579 +1.08(+7.69%)
Dec 23, 2024 14.09 14.70 13.67 14.05 822,033 -0.20(-1.40%)
Dec 20, 2024 13.06 14.62 13.02 14.25 1,161,353 +1.06(+8.04%)
Dec 19, 2024 14.49 14.64 13.14 13.19 879,504 -0.47(-3.44%)
Dec 18, 2024 14.59 15.58 13.32 13.66 2,142,566 -0.88(-6.05%)
Dec 17, 2024 14.57 15.65 13.96 14.54 2,884,848 +0.05(+0.35%)
Dec 16, 2024 14.05 15.05 12.62 14.49 7,017,113 +2.96(+25.67%)
Dec 13, 2024 11.51 11.85 11.39 11.53 521,283 -0.05(-0.43%)
Dec 12, 2024 11.66 11.79 11.32 11.58 756,273 -0.31(-2.61%)
Dec 11, 2024 12.33 12.55 11.89 11.89 823,578 -0.22(-1.82%)
Dec 10, 2024 12.40 12.55 11.87 12.11 720,435 -0.23(-1.86%)
Dec 09, 2024 11.80 12.92 11.80 12.34 1,193,845 +0.64(+5.47%)
Dec 06, 2024 11.30 11.73 11.14 11.70 674,899 +0.52(+4.65%)
Dec 05, 2024 12.02 12.14 11.17 11.18 1,156,619 -0.94(-7.76%)
Dec 04, 2024 12.39 12.55 12.10 12.12 525,171 -0.10(-0.82%)
Dec 03, 2024 12.58 12.59 12.19 12.22 640,024 -0.48(-3.78%)
Dec 02, 2024 11.87 12.83 11.78 12.70 1,044,861 +0.81(+6.81%)
Nov 29, 2024 11.81 12.22 11.78 11.89 361,967 +0.16(+1.36%)
Nov 27, 2024 12.00 12.23 11.71 11.73 557,092 -0.17(-1.43%)
Nov 26, 2024 12.59 12.60 11.77 11.90 771,208 -0.77(-6.08%)
Nov 25, 2024 12.45 12.93 12.40 12.67 768,299 +0.51(+4.19%)
Nov 22, 2024 11.73 12.30 11.69 12.16 596,285 +0.46(+3.93%)
Nov 21, 2024 11.42 11.91 11.22 11.70 731,481 +0.43(+3.82%)
Nov 20, 2024 11.12 11.30 10.97 11.27 540,248 +0.11(+0.99%)
Nov 19, 2024 11.17 11.41 11.06 11.16 575,200 -0.10(-0.89%)
Nov 18, 2024 10.75 11.40 10.64 11.26 684,386 +0.48(+4.45%)
Nov 15, 2024 11.08 11.34 10.68 10.78 1,070,672 -0.45(-4.01%)
Nov 14, 2024 11.80 11.87 11.15 11.23 1,175,557 -0.50(-4.26%)
Nov 13, 2024 11.94 12.10 11.56 11.73 1,123,162 -0.27(-2.25%)
Nov 12, 2024 12.21 12.35 11.73 12.00 828,873 -0.55(-4.38%)
Nov 11, 2024 12.20 12.60 11.88 12.55 862,080 +0.55(+4.58%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.