$1.20 0.00 (%) Aehr Test Systems - NASDAQ

Feb. 5, 2016 | 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
2/5/20161.201.201.161.205,130
2/4/20161.301.381.161.222,363
2/3/20161.321.321.251.256,758
2/2/20161.401.401.301.319,326
2/1/20161.501.581.281.3216,115
1/29/20161.351.481.221.4814,039
1/28/20161.341.431.151.367,262
1/27/20161.251.361.231.3010,656
1/26/20161.251.401.251.301,924
1/25/20161.311.341.301.314,431
1/22/20161.291.391.291.389,110
1/21/20161.301.301.301.304
1/20/20161.161.331.161.306,314
1/19/20161.551.601.201.3126,431
1/15/20161.501.511.441.447,400
1/14/20161.511.621.501.5211,019
1/13/20161.791.791.141.5522,131
1/12/20161.901.901.901.90209
1/11/20161.841.881.721.881,050
1/8/20161.861.861.851.85689
1/7/20161.851.851.851.85103
1/6/20161.881.881.881.883
1/5/20161.881.881.881.883,000
1/4/20161.891.901.881.887,300
12/31/20151.861.921.861.885,783
12/30/20151.901.901.791.812,429
12/29/20151.811.921.771.905,236
12/28/20151.741.931.741.805,160
12/24/20151.801.851.771.771,262
12/23/20151.911.911.871.872,506
12/22/20151.962.001.841.953,548
12/21/20151.831.981.831.95544
12/18/20151.951.951.851.856,320
12/17/20151.951.951.931.95979
12/16/20152.012.011.951.971,504
12/15/20152.022.021.911.995,528
12/14/20152.022.021.912.011,053
12/11/20151.992.001.941.9411,305
12/10/20151.922.001.922.002,210
12/9/20151.962.001.921.996,258
12/8/20151.881.991.801.939,825
12/7/20151.941.981.851.902,179
12/4/20151.981.981.981.98158
12/3/20152.002.002.002.00252
12/2/20151.871.991.871.994,669
12/1/20152.002.001.841.841,666
11/30/20151.801.981.801.9828,170
11/27/20151.781.781.741.742,128
11/25/20151.791.801.791.80499
11/24/20151.751.911.751.7732,701
11/23/20151.891.891.721.7431,394
11/20/20151.851.861.831.865,507
11/19/20151.881.941.811.8557,225
11/18/20151.961.991.881.908,745
11/17/20151.951.991.921.976,494
11/16/20152.032.031.971.9812,634
11/13/20152.102.102.002.0515,645
11/12/20151.952.231.952.1126,545
11/11/20152.032.032.032.030
11/10/20152.022.071.962.0327,918
11/9/20152.052.052.002.0521,800
11/6/20152.012.251.972.1245,117
11/5/20152.002.151.951.9732,429
11/4/20152.052.101.952.0014,109
11/3/20152.052.052.052.05972
11/2/20152.082.082.032.0310,468
10/30/20152.082.162.062.0644,214
10/29/20152.102.102.102.1036
10/28/20152.102.102.102.105,370
10/27/20152.052.102.042.046,997
10/26/20152.102.122.052.0910,265
10/23/20152.232.232.062.1011,863
10/22/20152.152.212.142.2016,758
10/21/20152.192.192.132.169,553
10/20/20152.232.242.172.175,867
10/19/20152.272.272.262.26935
10/16/20152.182.302.182.306,501
10/15/20152.242.312.182.3017,363
10/14/20152.282.292.202.206,020
10/13/20152.322.322.312.312,323
10/12/20152.332.452.262.3220,943
10/9/20152.332.332.312.314,781
10/8/20152.332.352.222.3031,297
10/7/20152.302.412.272.2929,048
10/6/20152.282.342.282.34663
10/5/20152.342.342.282.2812,186
10/2/20152.352.352.352.356,601
10/1/20152.262.342.262.317,415
9/30/20152.212.572.212.5512,616
9/29/20152.292.352.242.2438,157
9/28/20152.502.502.142.2268,088
9/25/20152.402.592.272.4651,704
9/24/20152.302.362.252.2535,215
9/23/20152.412.412.242.2516,232
9/22/20152.302.302.122.1527,254
9/21/20152.222.392.142.145,931
9/18/20152.302.302.152.156,156
9/17/20152.302.302.192.1915,055
9/16/20152.282.402.262.358,930
9/15/20152.252.292.252.291,180
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center