Breaking News Bar

Business News and Information

Aehr Test Systems (NQ: AEHR )

11.84 USD +0.69 (+6.19%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.200 1.200 1.163 1.170 583 -0.03(-2.66%)
Jul 26, 2012 1.200 1.202 1.202 1.202 9,600 -0.07(-5.35%)
Jul 25, 2012 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
Jul 20, 2012 1.250 1.250 1.250 1.250 2,200 -0.04(-3.10%)
Jul 19, 2012 1.260 1.300 1.260 1.290 2,800 +0.03(+2.32%)
Jul 18, 2012 1.220 1.261 1.220 1.261 3,500 +0.05(+4.14%)
Jul 17, 2012 1.220 1.300 1.190 1.211 7,800 -0.09(-6.86%)
Jul 16, 2012 1.290 1.300 1.290 1.300 11,400 -0.04(-2.99%)
Jul 12, 2012 1.250 1.340 1.340 1.340 11,900 +0.06(+4.68%)
Jul 10, 2012 1.280 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 09, 2012 1.300 1.300 1.300 1.300 6,800 +0.05(+4.00%)
Jul 06, 2012 1.110 1.260 1.110 1.250 8,214 -0.00(-0.01%)
Jul 05, 2012 1.250 1.250 1.250 1.250 3,850 +0.00(+0.01%)
Jul 03, 2012 1.250 1.250 1.250 1.250 1,158 -0.00(-0.24%)
Jul 02, 2012 1.100 1.265 1.100 1.253 5,100 +0.03(+2.70%)
Jun 29, 2012 1.110 1.340 1.110 1.220 5,565 -0.02(-1.61%)
Jun 28, 2012 1.300 1.300 1.240 1.240 13,556 -0.01(-0.80%)
Jun 27, 2012 1.250 1.250 1.250 1.250 200 -0.02(-1.65%)
Jun 26, 2012 1.250 1.271 1.250 1.271 3,697 +0.04(+3.33%)
Jun 25, 2012 1.250 1.250 1.190 1.230 11,140 -0.03(-2.38%)
Jun 22, 2012 1.270 1.270 1.260 1.260 4,300 +0.01(+0.80%)
Jun 21, 2012 1.250 1.250 1.250 1.250 12,000 -0.02(-1.57%)
Jun 20, 2012 1.230 1.270 1.230 1.270 11,003 +0.02(+1.60%)
Jun 19, 2012 1.230 1.250 1.210 1.250 5,383 +0.00(+0.00%)
Jun 18, 2012 1.270 1.270 1.240 1.250 2,300 -0.04(-3.10%)
Jun 15, 2012 1.300 1.300 1.230 1.290 1,738 -0.03(-2.27%)
Jun 14, 2012 1.260 1.320 1.230 1.320 5,500 +0.07(+5.60%)
Jun 13, 2012 1.290 1.340 1.210 1.250 6,435 +0.01(+0.81%)
Jun 12, 2012 1.190 1.240 1.190 1.240 18,513 +0.09(+7.82%)
Jun 11, 2012 1.160 1.160 1.150 1.150 500 -0.07(-5.74%)
Jun 08, 2012 1.220 1.220 1.220 1.220 590 +0.02(+1.67%)
Jun 07, 2012 1.200 1.300 1.200 1.200 1,300 -0.03(-2.44%)
Jun 05, 2012 1.190 1.230 1.230 1.230 300 +0.07(+6.03%)
Jun 04, 2012 1.162 1.162 1.160 1.160 2,800 -0.09(-7.19%)
Jun 01, 2012 1.230 1.250 1.150 1.250 3,300 -0.02(-1.58%)
May 31, 2012 1.240 1.270 1.150 1.270 2,043 +0.01(+0.80%)
May 30, 2012 1.100 1.260 1.100 1.260 10,276 +0.16(+14.54%)
May 29, 2012 1.080 1.160 1.050 1.100 12,416 -0.07(-5.98%)
May 25, 2012 1.100 1.170 1.050 1.170 7,851 +0.08(+7.34%)
May 24, 2012 1.150 1.160 1.090 1.090 10,499 -0.07(-6.03%)
May 23, 2012 1.120 1.280 1.100 1.160 6,850 +0.04(+3.57%)
May 22, 2012 1.090 1.120 1.090 1.120 2,509 +0.03(+2.75%)
May 21, 2012 1.090 1.090 1.090 1.090 3,290 -0.00(-0.01%)
May 18, 2012 1.090 1.090 1.090 1.090 2,200 -0.04(-3.54%)
May 17, 2012 1.150 1.150 1.100 1.130 15,991 -0.07(-5.82%)
May 16, 2012 1.200 1.430 1.140 1.200 24,174 +0.00(+0.00%)
May 15, 2012 1.200 1.310 1.200 1.200 6,412 -0.01(-0.83%)
May 14, 2012 1.270 1.270 1.201 1.210 1,899 -0.09(-6.92%)
May 11, 2012 1.150 1.310 1.150 1.300 13,250 +0.14(+12.07%)
May 10, 2012 1.250 1.260 1.160 1.160 1,810 -0.03(-2.52%)
May 09, 2012 1.290 1.290 1.150 1.190 10,008 -0.16(-11.85%)
May 08, 2012 1.310 1.350 1.290 1.350 5,600 -0.05(-3.57%)
May 07, 2012 1.410 1.410 1.310 1.400 1,650 +0.00(+0.00%)
May 04, 2012 1.450 1.470 1.400 1.400 3,710 -0.08(-5.41%)
May 03, 2012 1.470 1.560 1.470 1.480 850 -0.03(-1.99%)
May 02, 2012 1.460 1.510 1.450 1.510 3,190 +0.01(+0.67%)
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.
 
bottom clear