$2.25 0.00 (%) Aehr Test Systems - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
5/27/20152.402.422.242.2515,463
5/26/20152.202.322.202.20550
5/22/20152.282.302.192.2511,655
5/21/20152.262.282.262.28283
5/20/20152.302.362.262.267,379
5/19/20152.222.352.212.217,166
5/18/20152.222.252.222.25605
5/15/20152.402.402.202.2371,698
5/14/20152.372.422.362.3710,500
5/13/20152.382.452.352.358,175
5/12/20152.512.512.402.4131,850
5/11/20152.442.582.442.4762,171
5/8/20152.522.582.482.5746,753
5/7/20152.502.592.472.5029,564
5/6/20152.442.562.422.4243,884
5/5/20152.682.682.432.4642,409
5/4/20152.542.702.432.6486,302
5/1/20152.512.602.442.5836,329
4/30/20152.342.652.342.5348,498
4/29/20152.442.552.312.4934,239
4/28/20152.502.622.342.5536,505
4/27/20152.272.722.192.39257,951
4/24/20152.072.132.032.0711,027
4/23/20152.122.122.112.12595
4/22/20152.122.232.122.219,427
4/21/20152.092.282.052.101,921
4/20/20152.242.242.062.194,336
4/17/20152.232.312.232.314,345
4/16/20152.142.222.142.2215,841
4/15/20152.122.152.102.15900
4/14/20152.042.172.032.1713,177
4/13/20152.202.342.102.1549,051
4/10/20152.002.091.972.0915,761
4/9/20152.162.202.072.0723,560
4/8/20152.132.182.112.1311,507
4/7/20152.062.142.062.117,330
4/6/20152.052.092.002.0850,539
4/2/20152.312.321.872.0688,752
4/1/20152.332.402.262.305,848
3/31/20152.482.502.342.3420,833
3/30/20152.322.412.252.3840,573
3/27/20152.472.552.302.4030,408
3/26/20152.472.532.472.521,920
3/25/20152.582.592.572.581,545
3/24/20152.632.632.502.521,452
3/23/20152.692.782.452.5910,132
3/20/20152.702.832.612.6118,419
3/19/20152.722.832.722.816,016
3/18/20152.742.862.492.7923,595
3/17/20152.582.722.582.6916,452
3/16/20152.582.602.462.534,179
3/13/20152.522.602.522.604,819
3/12/20152.602.602.462.6027,734
3/11/20152.502.592.392.4012,291
3/10/20152.632.632.502.587,937
3/9/20152.642.652.642.651,147
3/6/20152.642.642.542.60527
3/5/20152.652.652.592.59911
3/4/20152.652.652.582.581,007
3/3/20152.632.642.472.6416,216
3/2/20152.642.642.622.624,700
2/27/20152.602.652.562.6424,264
2/26/20152.672.672.482.5511,475
2/25/20152.622.682.612.6120,977
2/24/20152.492.572.492.5712,375
2/23/20152.392.422.392.42318
2/20/20152.412.472.352.392,481
2/19/20152.422.452.422.456,640
2/18/20152.462.462.452.45338
2/17/20152.492.492.462.46818
2/13/20152.432.542.432.473,546
2/12/20152.452.502.392.467,270
2/11/20152.492.502.462.502,400
2/10/20152.502.502.382.4514,800
2/9/20152.512.522.502.511,455
2/6/20152.632.632.502.513,700
2/5/20152.602.642.492.578,158
2/4/20152.512.632.512.634,723
2/3/20152.552.702.402.4629,279
2/2/20152.552.562.502.513,948
1/30/20152.552.662.512.665,617
1/29/20152.502.602.502.5913,200
1/28/20152.542.642.482.5222,906
1/27/20152.372.652.212.4424,003
1/26/20152.402.402.302.3411,002
1/23/20152.402.452.182.187,915
1/22/20152.402.582.392.408,284
1/21/20152.422.462.412.461,101
1/20/20152.572.572.332.404,336
1/16/20152.602.602.332.4519,745
1/15/20152.602.602.452.5016,341
1/14/20152.612.722.542.613,150
1/13/20152.712.722.592.621,625
1/12/20152.642.792.622.731,693
1/9/20152.592.762.412.6214,581
1/8/20152.772.802.662.779,925
1/7/20152.782.792.662.7510,526
1/6/20152.762.792.602.746,694
1/5/20152.702.752.562.6915,058
1/2/20152.662.752.602.753,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center