$1.42 -0.09 (%) Aehr Test Systems - NASDAQ

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
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
4/6/20161.211.331.211.3215,640
4/5/20161.211.271.211.2413,571
4/4/20161.171.211.171.216,624
4/1/20161.201.201.161.162,417
3/31/20161.161.161.111.1527,021
3/30/20161.141.251.141.1817,871
3/29/20161.231.271.141.182,862
3/28/20161.141.201.111.2019,601
3/24/20161.121.141.121.1425,709
3/23/20161.141.141.121.1210,133
3/22/20161.111.111.111.11305
3/21/20161.091.141.091.146,320
3/18/20161.141.141.081.081,883
3/17/20161.141.141.131.13386
3/16/20161.071.101.071.103,848
3/15/20161.091.101.011.0660,837
3/14/20161.121.161.031.1323,072
3/11/20161.151.151.101.1223,227
3/10/20161.151.161.151.156,739
3/9/20161.171.181.151.184,507
3/8/20161.191.191.141.144,904
3/7/20161.191.191.151.196,320
3/4/20161.201.211.201.2033,274
3/3/20161.191.211.161.2027,601
3/2/20161.101.201.051.1940,676
3/1/20161.261.261.101.1230,234
2/29/20161.151.351.101.1956,999
2/26/20161.151.171.081.0817,524
2/25/20161.151.251.141.2511,700
2/24/20161.231.251.141.2412,697
2/23/20161.221.251.221.251,790
2/22/20161.271.271.221.2211,054
2/19/20161.291.291.191.195,267
2/18/20161.281.281.161.163,477
2/17/20161.211.311.191.2933,537
2/16/20161.151.151.011.073,709
2/12/20161.131.131.131.13767
2/11/20161.131.131.081.115,926
2/10/20161.101.121.101.12707
2/9/20161.121.151.011.1124,286
2/8/20161.131.131.131.13221
2/5/20161.201.201.161.205,130
2/4/20161.301.381.161.222,363
2/3/20161.321.321.251.256,758
2/2/20161.401.401.301.319,326
2/1/20161.501.581.281.3216,115
1/29/20161.351.481.221.4814,039
1/28/20161.341.431.151.367,262
1/27/20161.251.361.231.3010,656
1/26/20161.251.401.251.301,924
1/25/20161.311.341.301.314,431
1/22/20161.291.391.291.389,110
1/21/20161.301.301.301.304
1/20/20161.161.331.161.306,314
1/19/20161.551.601.201.3126,431
1/15/20161.501.511.441.447,400
1/14/20161.511.621.501.5211,019
1/13/20161.791.791.141.5522,131
1/12/20161.901.901.901.90209
1/11/20161.841.881.721.881,050
1/8/20161.861.861.851.85689
1/7/20161.851.851.851.85103
1/6/20161.881.881.881.883
1/5/20161.881.881.881.883,000
1/4/20161.891.901.881.887,300
12/31/20151.861.921.861.885,783
12/30/20151.901.901.791.812,429
12/29/20151.811.921.771.905,236
12/28/20151.741.931.741.805,160
12/24/20151.801.851.771.771,262
12/23/20151.911.911.871.872,506
12/22/20151.962.001.841.953,548
12/21/20151.831.981.831.95544
12/18/20151.951.951.851.856,320
12/17/20151.951.951.931.95979
12/16/20152.012.011.951.971,504
12/15/20152.022.021.911.995,528
12/14/20152.022.021.912.011,053
12/11/20151.992.001.941.9411,305
12/10/20151.922.001.922.002,210
12/9/20151.962.001.921.996,258
12/8/20151.881.991.801.939,825
12/7/20151.941.981.851.902,179
12/4/20151.981.981.981.98158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center