$2.98 -0.02 (%) Aehr Test Systems - NASDAQ

Sep. 29, 2016 | 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
9/29/20163.003.072.752.98219,061
9/28/20162.993.092.923.0078,879
9/27/20162.722.992.552.98111,367
9/26/20162.762.892.622.7451,077
9/23/20162.382.792.372.79196,663
9/22/20162.312.352.302.3513,680
9/21/20162.322.352.302.3428,131
9/20/20162.152.472.092.34101,665
9/19/20162.412.422.052.15141,397
9/16/20162.312.422.312.41120,754
9/15/20162.222.442.222.3525,043
9/14/20162.292.392.292.3012,349
9/13/20162.362.362.212.328,590
9/12/20162.402.432.252.3621,116
9/9/20162.392.582.392.4812,057
9/8/20162.552.552.382.5136,908
9/7/20162.532.642.522.5247,010
9/6/20162.552.582.412.5515,573
9/2/20162.582.692.462.5676,403
9/1/20162.462.582.402.5632,531
8/31/20162.482.692.372.4276,157
8/30/20162.212.752.182.50125,301
8/29/20162.212.231.952.1943,123
8/26/20161.972.191.912.19131,886
8/25/20162.122.121.841.9577,080
8/24/20161.822.471.821.971,380,858
8/23/20161.731.771.711.715,898
8/22/20161.801.861.741.773,200
8/19/20161.781.861.721.865,584
8/18/20161.731.811.731.766,654
8/17/20161.721.801.721.801,641
8/16/20161.881.881.741.788,016
8/15/20161.901.901.851.8617,821
8/12/20161.801.831.771.7914,494
8/11/20161.851.901.801.8076,625
8/10/20161.842.001.821.84116,225
8/9/20161.882.081.851.8771,951
8/8/20161.751.981.751.9645,008
8/5/20161.751.801.701.8016,810
8/4/20161.791.841.691.828,493
8/3/20161.751.801.691.8012,477
8/2/20161.761.841.661.8415,068
8/1/20161.741.831.711.7713,696
7/29/20161.801.801.721.7426,043
7/28/20161.771.831.761.835,071
7/27/20161.851.991.581.82177,667
7/26/20161.691.801.671.8043,662
7/25/20161.691.701.681.681,300
7/22/20161.641.741.641.7131,167
7/21/20161.701.711.641.6411,202
7/20/20161.781.821.681.6936,304
7/19/20161.801.821.701.7718,387
7/18/20161.851.851.711.7822,905
7/15/20161.581.881.581.6739,127
7/14/20161.621.691.581.5956,685
7/13/20161.681.711.581.6711,330
7/12/20161.601.751.601.6516,826
7/11/20161.581.661.561.629,625
7/8/20161.591.691.561.5617,060
7/7/20161.611.661.601.612,653
7/6/20161.661.661.601.60453
7/5/20161.591.831.581.5978,516
7/1/20161.611.681.581.6815,208
6/30/20161.621.701.571.617,571
6/29/20161.701.701.581.587,217
6/28/20161.581.691.571.6520,038
6/27/20161.701.701.571.624,497
6/24/20161.601.721.541.729,123
6/23/20161.611.751.601.6015,634
6/22/20161.631.721.621.6815,518
6/21/20161.661.691.611.679,919
6/20/20161.751.751.641.7037,303
6/17/20161.651.751.651.7516,697
6/16/20161.751.751.661.6628,858
6/15/20161.731.751.681.7440,127
6/14/20161.701.751.641.7420,394
6/13/20161.661.751.601.7292,588
6/10/20161.641.701.551.6861,069
6/9/20161.681.681.551.6084,346
6/8/20161.751.781.561.64390,323
6/7/20161.253.421.251.592,710,198
6/6/20161.051.071.021.073,095
6/3/20161.041.071.041.045,700
6/2/20161.011.080.961.0323,888
6/1/20161.011.091.001.0316,030
5/31/20161.011.101.001.019,591
5/27/20161.091.090.951.0917,216
5/26/20161.081.111.081.0931,758
5/25/20161.051.091.051.0827,632
5/24/20161.021.051.011.0139,201
5/23/20161.081.081.031.0710,255
5/20/20161.041.101.041.085,757
5/19/20161.041.070.971.0421,632
5/18/20161.071.071.001.0794,771
5/17/20161.281.281.091.1115,925
5/16/20161.231.281.201.204,945
5/13/20161.281.291.201.218,400
5/12/20161.351.381.281.285,668
5/11/20161.301.371.301.333,585
5/10/20161.311.351.311.318,685
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center