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 |