$3.07 +0.02 (%) Aehr Test Systems - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEHR historical data

Date Open High Low Close Volume
12/2/20163.093.152.673.0717,437
12/1/20163.033.063.003.054,818
11/30/20163.003.052.922.9912,810
11/29/20162.953.002.953.001,861
11/28/20162.963.032.962.9615,818
11/25/20163.003.002.862.972,790
11/23/20162.952.972.902.9715,941
11/22/20162.983.042.883.0015,407
11/21/20163.003.002.962.987,593
11/18/20163.003.032.943.0026,885
11/17/20162.973.042.913.046,961
11/16/20162.973.072.883.0431,333
11/15/20162.903.072.902.9814,729
11/14/20163.053.092.952.957,879
11/11/20162.953.092.903.027,611
11/10/20163.063.072.892.9215,822
11/9/20163.143.142.513.0455,862
11/8/20163.203.233.123.2033,293
11/7/20163.203.253.183.1811,373
11/4/20163.233.363.233.2712,443
11/3/20163.163.383.153.2632,608
11/2/20163.233.363.083.1937,870
11/1/20163.473.583.073.2192,030
10/31/20163.323.543.273.45165,097
10/28/20163.153.323.013.30126,300
10/27/20162.933.192.803.19162,398
10/26/20163.073.182.802.95129,565
10/25/20163.153.193.093.10339,404
10/24/20162.983.152.883.14350,505
10/21/20162.953.052.862.99123,663
10/20/20162.973.072.832.97576,748
10/19/20162.772.932.712.91149,499
10/18/20162.832.832.662.8117,000
10/17/20162.832.922.722.8386,699
10/14/20162.782.792.682.7749,712
10/13/20162.822.852.712.736,079
10/12/20162.772.882.662.7157,112
10/11/20162.852.952.742.9430,672
10/10/20162.893.042.782.9185,551
10/7/20162.822.882.652.6773,278
10/6/20162.922.982.692.7579,243
10/5/20163.053.052.892.9452,281
10/4/20163.133.203.003.0033,430
10/3/20163.203.293.153.1773,902
9/30/20162.513.252.513.21126,044
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center