AEHR

Aehr Test Systems Historical Data

AEHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 2.28 -0.05 -2.15% 2.33 2.48 2.25 401,441
Apr 12 2021 2.33 -0.06 -2.51% 2.38 2.65 2.27 708,208
Apr 09 2021 2.39 -0.27 -10.15% 2.41 2.58 2.38 264,434
Apr 08 2021 2.66 0.19 7.69% 2.53 2.67 2.46 584,040
Apr 07 2021 2.47 -0.13 -5.0% 2.57 2.60 2.46 143,173
Apr 06 2021 2.60 -0.02 -0.76% 2.64 2.7002 2.54 176,585
Apr 05 2021 2.62 0.05 1.95% 2.63 2.68 2.582 149,475
Apr 02 2021 2.57 0.00 +0.00% 2.55 2.60 2.50 0
Apr 01 2021 2.57 0.05 1.98% 2.55 2.60 2.50 126,295
Mar 31 2021 2.52 0.14 5.88% 2.39 2.5595 2.3301 312,599
Mar 30 2021 2.38 0.05 2.15% 2.32 2.39 2.31 56,641
Mar 29 2021 2.33 -0.09 -3.72% 2.34 2.42 2.32 85,996
Mar 26 2021 2.42 0.05 2.11% 2.40 2.45 2.34 49,592
Mar 25 2021 2.37 0.03 1.28% 2.30 2.3799 2.22 133,445
Mar 24 2021 2.34 -0.12 -4.88% 2.53 2.53 2.34 108,918
Mar 23 2021 2.46 -0.13 -5.02% 2.58 2.60 2.41 125,963
Mar 22 2021 2.59 -0.04 -1.52% 2.64 2.68 2.5152 79,145
Mar 19 2021 2.63 0.06 2.33% 2.52 2.70 2.51 275,027
Mar 18 2021 2.57 -0.18 -6.55% 2.82 2.88 2.531 199,628
Mar 17 2021 2.75 0.18 7.0% 2.51 2.78 2.4701 227,522
Mar 16 2021 2.57 -0.08 -3.02% 2.72 2.72 2.57 175,804
Mar 15 2021 2.65 0.09 3.52% 2.62 2.69 2.58 146,442
Mar 12 2021 2.56 0.01 0.39% 2.56 2.59 2.49 118,389
Mar 11 2021 2.55 0.10 4.08% 2.48 2.60 2.46 125,348
Mar 10 2021 2.45 0.01 0.41% 2.50 2.59 2.4201 166,935
Mar 09 2021 2.44 0.10 4.27% 2.40 2.55 2.40 201,304
Mar 08 2021 2.34 -0.11 -4.49% 2.46 2.501 2.28 206,941
Mar 05 2021 2.45 0.10 4.26% 2.31 2.46 2.21 391,333
Mar 04 2021 2.35 -0.46 -16.37% 2.74 2.79 2.29 900,406
Mar 03 2021 2.81 -0.11 -3.77% 2.91 2.91 2.75 227,048
Mar 02 2021 2.92 -0.17 -5.5% 3.13 3.13 2.8601 244,650
Mar 01 2021 3.09 0.29 10.36% 3.01 3.17 2.92 806,506
Feb 26 2021 2.80 -0.10 -3.45% 2.90 2.9301 2.705 293,189
Feb 25 2021 2.90 -0.30 -9.38% 3.17 3.40 2.86 782,285
Feb 24 2021 3.20 0.20 6.67% 3.00 3.40 2.99 1,795,136
Feb 23 2021 3.00 -0.09 -2.91% 3.15 3.22 2.6201 1,472,662
Feb 22 2021 3.09 0.07 2.32% 3.199 3.4941 3.0606 2,095,758
Feb 19 2021 3.02 -0.35 -10.39% 3.31 3.34 2.99 737,594
Feb 18 2021 3.37 0.28 9.06% 3.08 3.60 2.93 2,974,070
Feb 17 2021 3.09 -0.17 -5.21% 3.19 3.27 3.0201 404,770
Feb 16 2021 3.26 0.13 4.15% 3.25 3.45 3.21 607,966
Feb 15 2021 3.13 0.00 +0.00% 3.13 3.22 2.9646 0
Feb 12 2021 3.13 -0.07 -2.19% 3.13 3.22 2.9646 479,901
Feb 11 2021 3.20 0.26 8.84% 2.94 3.39 2.77 1,686,970
Feb 10 2021 2.94 0.36 13.95% 2.70 3.13 2.5501 1,626,828
Feb 09 2021 2.58 0.04 1.57% 2.55 2.62 2.52 143,300
Feb 08 2021 2.54 -0.01 -0.39% 2.57 2.57 2.46 188,764
Feb 05 2021 2.55 -0.06 -2.3% 2.62 2.66 2.51 180,797
Feb 04 2021 2.61 0.21 8.75% 2.41 2.65 2.378 935,972
Feb 03 2021 2.40 0.03 1.27% 2.40 2.42 2.36 41,908
Feb 02 2021 2.37 -0.03 -1.25% 2.41 2.45 2.3128 133,346
Feb 01 2021 2.40 0.11 4.8% 2.30 2.41 2.21 316,518
Jan 29 2021 2.29 -0.15 -6.15% 2.42 2.461 2.24 228,788
Jan 28 2021 2.44 -0.06 -2.4% 2.5496 2.5496 2.41 235,708
Jan 27 2021 2.50 -0.30 -10.71% 2.73 2.73 2.48 375,588
Jan 26 2021 2.80 0.50 21.74% 2.29 2.85 2.25 1,789,830
Jan 25 2021 2.30 -0.10 -4.17% 2.40 2.41 2.24 189,760
Jan 22 2021 2.40 -0.04 -1.64% 2.42 2.4399 2.33 67,799
Jan 21 2021 2.44 0.11 4.72% 2.35 2.45 2.31 158,001
Jan 20 2021 2.33 0.08 3.56% 2.24 2.36 2.215 191,245
Jan 19 2021 2.25 0.11 5.14% 2.15 2.31 2.14 277,313
Jan 18 2021 2.14 0.00 +0.00% 2.19 2.20 2.07 0
Jan 15 2021 2.14 -0.01 -0.47% 2.19 2.20 2.07 212,671
Jan 14 2021 2.15 -0.10 -4.44% 2.28 2.3199 2.14 307,436


Your Recent History
NASDAQ
AEHR
Aehr Test ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.