$2.34 -0.04 (%) Aehr Test Systems - NASDAQ

Mar. 31, 2015 | 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
3/31/20152.482.502.342.3420,833
3/30/20152.322.412.252.3840,573
3/27/20152.472.552.302.4030,408
3/26/20152.472.532.472.521,920
3/25/20152.582.592.572.581,545
3/24/20152.632.632.502.521,452
3/23/20152.692.782.452.5910,132
3/20/20152.702.832.612.6118,419
3/19/20152.722.832.722.816,016
3/18/20152.742.862.492.7923,595
3/17/20152.582.722.582.6916,452
3/16/20152.582.602.462.534,179
3/13/20152.522.602.522.604,819
3/12/20152.602.602.462.6027,734
3/11/20152.502.592.392.4012,291
3/10/20152.632.632.502.587,937
3/9/20152.642.652.642.651,147
3/6/20152.642.642.542.60527
3/5/20152.652.652.592.59911
3/4/20152.652.652.582.581,007
3/3/20152.632.642.472.6416,216
3/2/20152.642.642.622.624,700
2/27/20152.602.652.562.6424,264
2/26/20152.672.672.482.5511,475
2/25/20152.622.682.612.6120,977
2/24/20152.492.572.492.5712,375
2/23/20152.392.422.392.42318
2/20/20152.412.472.352.392,481
2/19/20152.422.452.422.456,640
2/18/20152.462.462.452.45338
2/17/20152.492.492.462.46818
2/13/20152.432.542.432.473,546
2/12/20152.452.502.392.467,270
2/11/20152.492.502.462.502,400
2/10/20152.502.502.382.4514,800
2/9/20152.512.522.502.511,455
2/6/20152.632.632.502.513,700
2/5/20152.602.642.492.578,158
2/4/20152.512.632.512.634,723
2/3/20152.552.702.402.4629,279
2/2/20152.552.562.502.513,948
1/30/20152.552.662.512.665,617
1/29/20152.502.602.502.5913,200
1/28/20152.542.642.482.5222,906
1/27/20152.372.652.212.4424,003
1/26/20152.402.402.302.3411,002
1/23/20152.402.452.182.187,915
1/22/20152.402.582.392.408,284
1/21/20152.422.462.412.461,101
1/20/20152.572.572.332.404,336
1/16/20152.602.602.332.4519,745
1/15/20152.602.602.452.5016,341
1/14/20152.612.722.542.613,150
1/13/20152.712.722.592.621,625
1/12/20152.642.792.622.731,693
1/9/20152.592.762.412.6214,581
1/8/20152.772.802.662.779,925
1/7/20152.782.792.662.7510,526
1/6/20152.762.792.602.746,694
1/5/20152.702.752.562.6915,058
1/2/20152.662.752.602.753,585
12/31/20142.672.752.552.5530,461
12/30/20142.592.722.462.726,192
12/29/20142.752.752.552.659,317
12/26/20142.782.802.562.7126,692
12/24/20142.622.802.622.804,953
12/23/20142.552.732.512.6927,964
12/22/20142.802.802.552.654,495
12/19/20142.582.792.522.7818,146
12/18/20142.772.782.582.602,562
12/17/20142.502.752.332.5610,406
12/16/20142.802.802.312.4815,087
12/15/20142.602.652.502.5011,267
12/12/20142.762.792.652.656,591
12/11/20142.682.792.552.708,683
12/10/20142.772.772.602.6515,319
12/9/20142.792.792.752.763,551
12/8/20142.722.802.722.7518,783
12/5/20142.702.732.702.711,100
12/4/20142.672.752.642.6412,759
12/3/20142.712.712.632.657,681
12/2/20142.702.702.672.702,000
12/1/20142.722.732.632.6816,615
11/28/20142.702.752.672.6711,523
11/26/20142.452.682.452.6546,839
11/25/20142.462.462.342.362,344
11/24/20142.422.422.222.4114,922
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center