$2.24 +0.03 (%) Aehr Test Systems - NASDAQ

Jul. 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
7/31/20152.292.292.062.2420,315
7/30/20152.112.322.112.2111,007
7/29/20152.192.302.062.089,477
7/28/20152.182.412.172.2038,986
7/27/20152.052.202.032.1921,448
7/24/20151.952.051.952.0516,639
7/23/20152.042.051.962.0120,666
7/22/20152.012.051.992.0011,855
7/21/20152.052.152.002.0127,749
7/20/20152.022.081.972.0412,078
7/17/20152.052.141.982.0225,744
7/16/20152.092.192.052.0712,241
7/15/20152.152.252.052.1417,689
7/14/20152.122.142.102.143,630
7/13/20152.152.172.102.116,407
7/10/20152.092.112.062.108,580
7/9/20152.042.212.042.076,472
7/8/20152.252.252.072.0816,676
7/7/20152.382.382.112.2523,160
7/6/20152.302.302.112.2316,320
7/2/20152.352.382.232.2610,199
7/1/20152.302.382.282.3515,158
6/30/20152.032.372.002.2834,898
6/29/20152.102.102.002.039,431
6/26/20152.092.112.012.0626,560
6/25/20152.092.102.052.0543,803
6/24/20152.162.162.032.0614,885
6/23/20152.182.182.162.16502
6/22/20152.172.172.172.170
6/19/20152.212.212.152.1713,916
6/18/20152.202.202.202.20327
6/17/20152.232.242.232.24971
6/16/20152.212.242.162.1718,562
6/15/20152.212.252.172.179,083
6/12/20152.192.222.172.171,202
6/11/20152.222.242.172.217,710
6/10/20152.352.382.162.1918,238
6/9/20152.422.422.232.2810,344
6/8/20152.422.422.422.42124
6/5/20152.482.492.352.498,498
6/4/20152.422.432.392.398,850
6/3/20152.402.422.402.425,628
6/2/20152.362.372.362.361,250
6/1/20152.342.402.302.4010,244
5/29/20152.392.452.272.4034,345
5/28/20152.332.472.332.348,300
5/27/20152.402.422.242.2515,463
5/26/20152.202.322.202.20550
5/22/20152.282.302.192.2511,655
5/21/20152.262.282.262.28283
5/20/20152.302.362.262.267,379
5/19/20152.222.352.212.217,166
5/18/20152.222.252.222.25605
5/15/20152.402.402.202.2371,698
5/14/20152.372.422.362.3710,500
5/13/20152.382.452.352.358,175
5/12/20152.512.512.402.4131,850
5/11/20152.442.582.442.4762,171
5/8/20152.522.582.482.5746,753
5/7/20152.502.592.472.5029,564
5/6/20152.442.562.422.4243,884
5/5/20152.682.682.432.4642,409
5/4/20152.542.702.432.6486,302
5/1/20152.512.602.442.5836,329
4/30/20152.342.652.342.5348,498
4/29/20152.442.552.312.4934,239
4/28/20152.502.622.342.5536,505
4/27/20152.272.722.192.39257,951
4/24/20152.072.132.032.0711,027
4/23/20152.122.122.112.12595
4/22/20152.122.232.122.219,427
4/21/20152.092.282.052.101,921
4/20/20152.242.242.062.194,336
4/17/20152.232.312.232.314,345
4/16/20152.142.222.142.2215,841
4/15/20152.122.152.102.15900
4/14/20152.042.172.032.1713,177
4/13/20152.202.342.102.1549,051
4/10/20152.002.091.972.0915,761
4/9/20152.162.202.072.0723,560
4/8/20152.132.182.112.1311,507
4/7/20152.062.142.062.117,330
4/6/20152.052.092.002.0850,539
4/2/20152.312.321.872.0688,752
4/1/20152.332.402.262.305,848
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!