$2.35 -0.19 (%) Aehr Test Systems - NASDAQ

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
10/1/20142.402.442.262.3542,230
9/30/20142.532.552.472.5342,708
9/29/20142.502.552.412.4340,173
9/26/20142.452.502.452.4622,376
9/25/20142.412.482.402.425,085
9/24/20142.462.462.402.449,435
9/23/20142.462.522.432.4613,335
9/22/20142.482.552.472.5415,380
9/19/20142.502.532.462.5310,901
9/18/20142.462.472.462.472,670
9/17/20142.412.502.412.465,837
9/16/20142.462.492.422.422,497
9/15/20142.522.522.452.455,618
9/12/20142.392.492.372.496,411
9/11/20142.402.462.402.422,554
9/10/20142.402.532.402.435,132
9/9/20142.572.572.432.445,215
9/8/20142.592.592.522.552,101
9/5/20142.602.602.592.598,228
9/4/20142.602.632.592.6015,175
9/3/20142.612.612.602.603,400
9/2/20142.532.642.532.5711,540
8/29/20142.542.582.532.5412,693
8/28/20142.642.692.372.5432,953
8/27/20142.592.622.562.623,969
8/26/20142.602.632.512.609,662
8/25/20142.702.702.562.6217,949
8/22/20142.752.762.602.638,642
8/21/20142.712.762.602.6913,196
8/20/20142.722.772.712.7110,811
8/19/20142.652.742.642.667,084
8/18/20142.572.772.572.635,166
8/15/20142.582.592.582.581,325
8/14/20142.522.592.522.572,850
8/13/20142.612.622.522.529,700
8/12/20142.692.722.562.6253,251
8/11/20142.752.832.362.7417,505
8/8/20142.712.752.662.747,002
8/7/20142.632.742.582.651,544
8/6/20142.582.722.472.6045,282
8/5/20142.722.722.562.5925,190
8/4/20142.702.892.612.6813,845
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center