Aehr Test Systems $2.74

down -0.02


1/8/2014 04:00 PM  |  NASDAQ : AEHR  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
8/1/20142.742.772.612.7411,743
7/31/20142.772.782.732.7620,735
7/30/20142.792.812.642.7569,800
7/29/20142.922.922.792.8030,855
7/28/20142.752.872.742.8429,336
7/25/20142.842.952.652.7965,395
7/24/20142.792.922.782.8424,020
7/23/20142.832.942.802.8662,717
7/22/20143.003.002.822.9368,985
7/21/20142.963.152.942.9795,422
7/18/20142.913.242.853.03140,601
7/17/20142.752.842.652.7675,115
7/16/20142.922.952.782.786,506
7/15/20142.832.992.682.8637,059
7/14/20142.872.942.802.9423,446
7/11/20142.862.902.742.8733,611
7/10/20142.872.952.652.7323,774
7/9/20142.542.902.502.6457,485
7/8/20142.502.652.362.5432,297
7/7/20142.392.552.332.523,734
7/3/20142.472.582.412.4918,611
7/2/20142.202.492.162.3916,819
7/1/20142.152.252.152.166,363
6/30/20141.982.251.952.1540,021
6/27/20142.072.111.921.9637,518
6/26/20142.112.132.112.113,923
6/25/20142.162.162.112.113,189
6/24/20142.192.252.152.1519,995
6/23/20142.202.222.092.1928,601
6/20/20142.242.342.182.2610,234
6/19/20142.282.302.192.295,571
6/18/20142.302.302.142.224,633
6/17/20142.292.382.172.354,084
6/16/20142.282.332.152.2522,886
6/13/20142.162.362.162.2310,592
6/12/20142.392.402.252.348,009
6/11/20142.162.402.152.3528,865
6/10/20142.142.192.102.1513,805
6/9/20142.272.322.152.1616,178
6/6/20142.212.332.212.332,885
6/5/20142.222.302.212.294,319
6/4/20142.282.282.282.287
6/3/20142.352.352.282.288,950
6/2/20142.262.262.262.2654
5/30/20142.182.382.142.2634,943
5/29/20142.102.162.062.1510,720
5/28/20142.132.152.002.0510,701
5/27/20141.902.141.902.0816,129
5/23/20141.871.921.851.913,971
5/22/20141.871.871.871.870
5/21/20141.892.031.851.877,299
5/20/20141.901.901.851.851,300
5/19/20141.811.931.751.9019,328
5/16/20141.951.961.831.869,039
5/15/20142.042.041.911.9336,844
5/14/20142.212.232.092.1018,036
5/13/20142.302.332.232.2612,512
5/12/20142.422.472.352.356,118
5/9/20142.262.442.262.436,194
5/8/20142.462.572.302.3830,544
5/7/20142.552.592.442.4615,294
5/6/20142.452.602.422.4411,405
5/5/20142.432.602.412.4824,223
5/2/20142.432.592.432.575,165
5/1/20142.602.602.442.448,590
4/30/20142.582.592.512.562,908
4/29/20142.512.592.502.557,961
4/28/20142.532.602.532.597,000
4/25/20142.572.592.512.59540
4/24/20142.542.602.532.561,120
4/23/20142.502.602.502.518,960
4/22/20142.612.632.612.63200
4/21/20142.652.702.602.605,510
4/17/20142.692.692.692.69709
4/16/20142.772.812.622.704,331
4/15/20142.702.702.702.70100
4/14/20142.752.852.592.8116,035
4/11/20142.592.782.592.767,105
4/10/20142.852.852.682.808,231
4/9/20142.602.922.512.8568,988
4/8/20142.572.602.482.567,300
4/7/20142.562.632.562.633,218
4/4/20142.622.662.472.6313,829
4/3/20142.652.802.632.6415,459
4/2/20142.752.802.742.776,407
4/1/20142.812.812.632.7610,982
3/31/20142.732.902.732.857,389
3/28/20142.762.992.612.8068,943
3/27/20142.772.922.742.7620,030
3/26/20142.943.032.792.9449,965
3/25/20142.863.002.722.8849,731
3/24/20142.892.952.732.9013,454
3/21/20142.812.992.762.9695,387
3/20/20142.802.972.802.8949,179
3/19/20142.832.952.702.7920,855
3/18/20142.692.952.682.9020,467
3/17/20142.692.732.602.6212,928
3/14/20142.682.742.592.7015,449
3/13/20142.832.882.472.5926,132
3/12/20142.952.952.762.8918,228
Trading Center