$2.42 -0.02 (%) Aehr Test Systems - NASDAQ

Nov. 24, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
11/21/20142.482.482.342.4411,223
11/20/20142.432.472.352.4113,625
11/19/20142.542.542.362.4713,153
11/18/20142.442.512.432.511,981
11/17/20142.422.502.352.4111,191
11/14/20142.402.502.402.435,601
11/13/20142.482.492.372.462,450
11/12/20142.532.592.392.514,900
11/11/20142.542.542.482.542,898
11/10/20142.542.552.502.519,902
11/7/20142.592.622.362.5711,971
11/6/20142.592.592.592.590
11/5/20142.672.752.592.5911,450
11/4/20142.592.802.582.6638,683
11/3/20142.672.672.532.572,486
10/31/20142.492.652.482.6511,360
10/30/20142.552.552.342.5413,150
10/29/20142.552.572.552.571,640
10/28/20142.602.722.542.6415,610
10/27/20142.602.682.382.6082,980
10/24/20142.182.652.162.5575,616
10/23/20142.082.182.082.1720,357
10/22/20142.002.042.002.0412,044
10/21/20142.142.141.942.0613,910
10/20/20141.952.151.952.1513,191
10/17/20141.981.981.921.956,132
10/16/20141.821.981.821.894,975
10/15/20141.911.961.851.876,675
10/14/20141.891.891.871.884,867
10/13/20141.901.901.851.869,904
10/10/20142.002.011.801.807,530
10/9/20142.152.151.931.9344,930
10/8/20142.072.171.942.1722,060
10/7/20142.162.272.082.1531,278
10/6/20142.252.382.112.1451,296
10/3/20142.282.302.182.2514,097
10/2/20142.272.302.152.3025,470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center