$2.19 +0.24 (%) Aehr Test Systems - NASDAQ

Aug. 26, 2016 | 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
8/26/20161.972.191.912.19131,886
8/25/20162.122.121.841.9577,080
8/24/20161.822.471.821.971,380,858
8/23/20161.731.771.711.715,898
8/22/20161.801.861.741.773,200
8/19/20161.781.861.721.865,584
8/18/20161.731.811.731.766,654
8/17/20161.721.801.721.801,641
8/16/20161.881.881.741.788,016
8/15/20161.901.901.851.8617,821
8/12/20161.801.831.771.7914,494
8/11/20161.851.901.801.8076,625
8/10/20161.842.001.821.84116,225
8/9/20161.882.081.851.8771,951
8/8/20161.751.981.751.9645,008
8/5/20161.751.801.701.8016,810
8/4/20161.791.841.691.828,493
8/3/20161.751.801.691.8012,477
8/2/20161.761.841.661.8415,068
8/1/20161.741.831.711.7713,696
7/29/20161.801.801.721.7426,043
7/28/20161.771.831.761.835,071
7/27/20161.851.991.581.82177,667
7/26/20161.691.801.671.8043,662
7/25/20161.691.701.681.681,300
7/22/20161.641.741.641.7131,167
7/21/20161.701.711.641.6411,202
7/20/20161.781.821.681.6936,304
7/19/20161.801.821.701.7718,387
7/18/20161.851.851.711.7822,905
7/15/20161.581.881.581.6739,127
7/14/20161.621.691.581.5956,685
7/13/20161.681.711.581.6711,330
7/12/20161.601.751.601.6516,826
7/11/20161.581.661.561.629,625
7/8/20161.591.691.561.5617,060
7/7/20161.611.661.601.612,653
7/6/20161.661.661.601.60453
7/5/20161.591.831.581.5978,516
7/1/20161.611.681.581.6815,208
6/30/20161.621.701.571.617,571
6/29/20161.701.701.581.587,217
6/28/20161.581.691.571.6520,038
6/27/20161.701.701.571.624,497
6/24/20161.601.721.541.729,123
6/23/20161.611.751.601.6015,634
6/22/20161.631.721.621.6815,518
6/21/20161.661.691.611.679,919
6/20/20161.751.751.641.7037,303
6/17/20161.651.751.651.7516,697
6/16/20161.751.751.661.6628,858
6/15/20161.731.751.681.7440,127
6/14/20161.701.751.641.7420,394
6/13/20161.661.751.601.7292,588
6/10/20161.641.701.551.6861,069
6/9/20161.681.681.551.6084,346
6/8/20161.751.781.561.64390,323
6/7/20161.253.421.251.592,710,198
6/6/20161.051.071.021.073,095
6/3/20161.041.071.041.045,700
6/2/20161.011.080.961.0323,888
6/1/20161.011.091.001.0316,030
5/31/20161.011.101.001.019,591
5/27/20161.091.090.951.0917,216
5/26/20161.081.111.081.0931,758
5/25/20161.051.091.051.0827,632
5/24/20161.021.051.011.0139,201
5/23/20161.081.081.031.0710,255
5/20/20161.041.101.041.085,757
5/19/20161.041.070.971.0421,632
5/18/20161.071.071.001.0794,771
5/17/20161.281.281.091.1115,925
5/16/20161.231.281.201.204,945
5/13/20161.281.291.201.218,400
5/12/20161.351.381.281.285,668
5/11/20161.301.371.301.333,585
5/10/20161.311.351.311.318,685
5/9/20161.371.381.281.285,085
5/6/20161.341.461.301.372,967
5/5/20161.681.681.341.3820,368
5/4/20161.191.681.101.6879,127
5/3/20161.351.351.171.2317,068
5/2/20161.371.391.371.37863
4/29/20161.451.451.411.417,406
4/28/20161.461.501.421.421,180
4/27/20161.511.541.511.511,116
4/26/20161.501.551.421.425,553
4/25/20161.521.551.511.512,801
4/22/20161.551.731.531.557,725
4/21/20161.511.591.501.5612,200
4/20/20161.431.601.431.514,348
4/19/20161.701.701.501.5033,249
4/18/20161.611.651.581.589,930
4/15/20161.481.731.481.655,194
4/14/20161.671.681.411.4928,570
4/13/20161.731.761.621.646,808
4/12/20161.701.701.571.6218,568
4/11/20161.531.651.501.6524,838
4/8/20161.461.671.441.4918,513
4/7/20161.351.481.351.4211,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center