Aehr Test Systems (NQ: AEHR )

1.705 USD +0.035 (+2.10%)
Official Closing Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.670 1.710 1.670 1.705 47,700 +0.04(+2.10%)
Nov 25, 2020 1.680 1.720 1.620 1.670 53,400 -0.02(-1.18%)
Nov 24, 2020 1.780 1.780 1.630 1.690 218,745 -0.02(-1.17%)
Nov 23, 2020 1.550 1.750 1.550 1.710 402,195 +0.17(+11.04%)
Nov 20, 2020 1.610 1.660 1.530 1.540 107,500 -0.10(-6.10%)
Nov 19, 2020 1.600 1.750 1.580 1.640 160,083 +0.04(+2.50%)
Nov 18, 2020 1.540 1.640 1.510 1.600 72,111 +0.06(+3.90%)
Nov 17, 2020 1.560 1.560 1.514 1.540 44,551 +0.00(+0.00%)
Nov 16, 2020 1.610 1.610 1.540 1.540 63,437 -0.02(-1.28%)
Nov 13, 2020 1.500 1.570 1.490 1.560 142,800 +0.11(+7.59%)
Nov 12, 2020 1.450 1.490 1.370 1.450 174,280 +0.01(+0.69%)
Nov 11, 2020 1.430 1.530 1.420 1.440 269,740 +0.05(+3.60%)
Nov 10, 2020 1.370 1.460 1.300 1.390 388,218 +0.01(+0.72%)
Nov 09, 2020 1.280 1.380 1.280 1.380 129,419 +0.11(+8.66%)
Nov 06, 2020 1.220 1.290 1.210 1.270 94,200 +0.05(+4.10%)
Nov 05, 2020 1.280 1.280 1.200 1.220 122,367 +0.04(+3.39%)
Nov 04, 2020 1.220 1.230 1.160 1.180 81,235 -0.03(-2.48%)
Nov 03, 2020 1.220 1.250 1.190 1.210 57,899 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.180 1.210 97,459 -0.01(-0.82%)
Oct 30, 2020 1.180 1.230 1.150 1.220 141,200 +0.04(+3.39%)
Oct 29, 2020 1.180 1.200 1.160 1.180 160,246 +0.00(+0.00%)
Oct 28, 2020 1.170 1.190 1.170 1.180 102,057 -0.02(-1.67%)
Oct 27, 2020 1.210 1.250 1.200 1.200 164,804 -0.02(-1.64%)
Oct 26, 2020 1.300 1.330 1.220 1.220 98,852 -0.09(-6.87%)
Oct 23, 2020 1.310 1.340 1.300 1.310 42,800 +0.00(+0.00%)
Oct 22, 2020 1.320 1.330 1.300 1.310 52,106 -0.01(-0.76%)
Oct 21, 2020 1.350 1.350 1.300 1.320 87,259 -0.02(-1.49%)
Oct 20, 2020 1.380 1.380 1.330 1.340 91,135 -0.02(-1.47%)
Oct 19, 2020 1.440 1.520 1.350 1.360 106,398 -0.09(-6.21%)
Oct 16, 2020 1.440 1.500 1.420 1.450 78,700 +0.01(+0.69%)
Oct 15, 2020 1.400 1.440 1.390 1.440 31,844 +0.00(+0.00%)
Oct 14, 2020 1.440 1.450 1.400 1.440 77,277 +0.03(+2.13%)
Oct 13, 2020 1.390 1.480 1.385 1.410 291,738 -0.02(-1.40%)
Oct 12, 2020 1.460 1.470 1.370 1.430 188,136 -0.03(-2.05%)
Oct 09, 2020 1.390 1.480 1.385 1.460 110,800 +0.05(+3.55%)
Oct 08, 2020 1.420 1.430 1.340 1.410 325,051 +0.00(+0.00%)
Oct 07, 2020 1.320 1.440 1.320 1.410 221,845 +0.07(+5.22%)
Oct 06, 2020 1.330 1.400 1.330 1.340 155,305 +0.02(+1.52%)
Oct 05, 2020 1.370 1.390 1.320 1.320 92,626 -0.04(-2.94%)
Oct 02, 2020 1.350 1.390 1.320 1.360 206,900 -0.04(-2.86%)
Oct 01, 2020 1.394 1.401 1.375 1.400 58,763 +0.01(+0.72%)
Sep 30, 2020 1.410 1.438 1.390 1.390 109,918 -0.01(-0.71%)
Sep 29, 2020 1.460 1.500 1.390 1.400 77,685 -0.02(-1.41%)
Sep 28, 2020 1.520 1.555 1.390 1.420 272,614 -0.11(-7.19%)
Sep 25, 2020 1.470 1.678 1.400 1.530 950,600 +0.10(+6.99%)
Sep 24, 2020 1.470 1.760 1.380 1.430 1,237,092 -0.01(-0.69%)
Sep 23, 2020 1.520 1.520 1.420 1.440 59,678 -0.07(-4.64%)
Sep 22, 2020 1.530 1.540 1.470 1.510 26,874 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.470 1.510 38,595 +0.01(+0.67%)
Sep 18, 2020 1.540 1.580 1.470 1.500 149,800 -0.05(-3.23%)
Sep 17, 2020 1.430 1.580 1.420 1.550 105,921 +0.07(+4.73%)
Sep 16, 2020 1.450 1.540 1.410 1.480 96,767 +0.04(+2.78%)
Sep 15, 2020 1.460 1.470 1.390 1.440 140,368 +0.05(+3.54%)
Sep 14, 2020 1.350 1.410 1.330 1.391 182,826 +0.04(+3.02%)
Sep 11, 2020 1.370 1.400 1.310 1.350 198,700 +0.00(+0.00%)
Sep 10, 2020 1.400 1.450 1.340 1.350 219,681 -0.14(-9.40%)
Sep 09, 2020 1.840 1.840 1.340 1.490 972,365 -0.32(-17.68%)
Sep 08, 2020 1.750 1.830 1.750 1.810 29,411 +0.04(+2.25%)
Sep 04, 2020 1.870 1.879 1.770 1.770 90,700 -0.11(-5.85%)
Sep 03, 2020 1.850 1.900 1.790 1.880 31,590 +0.04(+2.17%)
Sep 02, 2020 1.840 1.850 1.815 1.840 15,327 +0.02(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.