Aehr Test Systems (AEHR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.705 | 14.8325358852 | 11.495 | 15.65 | 11.3894 | 2675917 | 14.15300734 | CS |
| 4 | 1.49 | 12.7241673783 | 11.71 | 15.65 | 11.145 | 1253287 | 13.2178598 | CS |
| 12 | -0.14 | -1.04947526237 | 13.34 | 17.41 | 10.64 | 1327538 | 13.74128913 | CS |
| 26 | 0.95 | 7.75510204082 | 12.25 | 21.44 | 9.83 | 1366244 | 14.74088364 | CS |
| 52 | -14.93 | -53.0750088873 | 28.13 | 30 | 9.83 | 1314171 | 15.19189186 | CS |
| 156 | -1.9 | -12.582781457 | 15.1 | 54.1 | 6.71 | 1233322 | 22.09709736 | CS |
| 260 | 11.28 | 587.5 | 1.92 | 54.1 | 1.1 | 1309111 | 16.53518241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 13.32 | -0.34 | -2.49 | 14.44 | 14.52 | 13.14 | 1188958 |
| 1734564900 | 13.66 | -0.88 | -6.05 | 14.59 | 15.58 | 13.32 | 2115280 |
| 1734478500 | 14.54 | 0.05 | 0.35 | 14.89 | 15.65 | 13.96 | 2828388 |
| 1734392100 | 14.49 | 2.96 | 25.67 | 14.05 | 15.05 | 12.62 | 6739029 |
| 1734132900 | 11.53 | -0.05 | -0.43 | 11.495 | 11.85 | 11.3894 | 507932 |
| 1734046500 | 11.58 | -0.31 | -2.61 | 11.62 | 11.785 | 11.32 | 733662 |
| 1733960100 | 11.89 | -0.22 | -1.82 | 12.38 | 12.55 | 11.89 | 817954 |
| 1733873700 | 12.11 | -0.23 | -1.86 | 12.4 | 12.55 | 11.87 | 718762 |
| 1733787300 | 12.34 | 0.64 | 5.47 | 11.9835 | 12.92 | 11.9 | 1166756 |
| 1733528100 | 11.7 | 0.52 | 4.65 | 11.3 | 11.73 | 11.145 | 670365 |
| 1733441700 | 11.18 | -0.94 | -7.76 | 12.02 | 12.12 | 11.17 | 1136803 |
| 1733355300 | 12.12 | -0.1 | -0.82 | 12.39 | 12.55 | 12.1 | 523306 |
| 1733268900 | 12.22 | -0.48 | -3.78 | 12.51 | 12.5756 | 12.19 | 636757 |
| 1733182500 | 12.7 | 0.81 | 6.81 | 11.87 | 12.83 | 11.86 | 1026501 |
| 1732917840 | 11.89 | 0.16 | 1.36 | 11.865 | 12.22 | 11.78 | 355006 |
| 1732750500 | 11.73 | -0.17 | -1.43 | 11.95 | 12.23 | 11.71 | 550804 |
| 1732664100 | 11.9 | -0.77 | -6.08 | 12.59 | 12.66 | 11.77 | 765924 |
| 1732577700 | 12.67 | 0.51 | 4.19 | 12.5 | 12.93 | 12.4 | 744313 |
| 1732318500 | 12.16 | 0.46 | 3.93 | 11.71 | 12.3 | 11.6884 | 585949 |
| 1732232100 | 11.7 | 0.43 | 3.82 | 11.42 | 11.91 | 11.22 | 718976 |
| 1732145700 | 11.27 | 0.11 | 0.99 | 11.12 | 11.3 | 10.97 | 537813 |
| 1732059300 | 11.16 | -0.1 | -0.89 | 11.12 | 11.41 | 11.075 | 560155 |
| 1731972900 | 11.26 | 0.48 | 4.45 | 10.8 | 11.4 | 10.64 | 672993 |
| 1731713700 | 10.78 | -0.45 | -4.01 | 11.07 | 11.335 | 10.68 | 1033909 |
| 1731627300 | 11.23 | -0.5 | -4.26 | 11.8 | 11.826 | 11.15 | 1156606 |
| 1731540900 | 11.73 | -0.27 | -2.25 | 11.9104 | 12.1 | 11.56 | 1113678 |
| 1731454500 | 12 | -0.55 | -4.38 | 12.21 | 12.35 | 11.73 | 828387 |
| 1731368100 | 12.55 | 0.55 | 4.58 | 12.2 | 12.6 | 11.88 | 852301 |
| 1731108900 | 12 | -0.02 | -0.17 | 11.98 | 12.05 | 11.54 | 1149254 |
| 1731022500 | 12.02 | -0.09 | -0.74 | 12.235 | 12.9 | 11.9 | 1097872 |
| 1730936100 | 12.11 | 0 | 0.00 | 12.8074 | 13.05 | 11.95 | 1424143 |
| 1730849700 | 12.11 | 0.4 | 3.46 | 11.73 | 12.27 | 11.57 | 784137 |
| 1730763300 | 11.705 | -0.37 | -3.02 | 12.06 | 12.305 | 11.67 | 1180844 |
| 1730500500 | 12.07 | -2.01 | -14.28 | 13.41 | 14.03 | 12.02 | 2981075 |
| 1730414100 | 14.08 | -0.71 | -4.80 | 14.73 | 14.8217 | 13.86 | 1098181 |
| 1730327700 | 14.79 | -1.16 | -7.27 | 15.48 | 15.5385 | 14.77 | 883341 |
| 1730241300 | 15.95 | 0.11 | 0.69 | 15.92 | 16.218 | 15.52 | 749995 |
| 1730154900 | 15.84 | -1.12 | -6.60 | 16.59 | 16.7 | 15.6 | 1351305 |
| 1729895700 | 16.96 | 1.39 | 8.93 | 15.7 | 17.41 | 15.7 | 1930003 |
| 1729809300 | 15.57 | 0.28 | 1.83 | 15.5 | 15.84 | 15.295 | 706203 |
| 1729722900 | 15.29 | -0.81 | -5.03 | 15.91 | 16.239999 | 14.81 | 1000256 |
| 1729636500 | 16.1 | 0.37 | 2.35 | 15.9876 | 16.309999 | 15.25 | 1284046 |
| 1729550100 | 15.73 | 0.05 | 0.32 | 15.5 | 15.78 | 14.93 | 1092508 |
| 1729290900 | 15.68 | 0.89 | 6.02 | 14.85 | 15.72 | 14.83 | 1371129 |
| 1729204500 | 14.79 | 0.57 | 4.01 | 14.52 | 15.43 | 14.12 | 1811904 |
| 1729118100 | 14.22 | -0.35 | -2.40 | 14.36 | 14.76 | 13.95 | 1671370 |
| 1729031700 | 14.57 | -1.09 | -6.96 | 15.67 | 16.23 | 14.42 | 2117514 |
| 1728945300 | 15.66 | -0.36 | -2.25 | 16 | 16.739999 | 15.18 | 2918924 |
| 1728686100 | 16.02 | 2.7 | 20.27 | 15.11 | 16.649999 | 13.612 | 8622675 |
| 1728599700 | 13.32 | 0.09 | 0.68 | 13.08 | 13.35 | 12.45 | 3209414 |
| 1728513300 | 13.23 | 0.68 | 5.42 | 12.55 | 13.26 | 12.49 | 1054198 |
| 1728426900 | 12.55 | -0.16 | -1.22 | 12.61 | 12.925 | 12.42 | 897536 |
| 1728340500 | 12.705 | 0.45 | 3.63 | 12.37 | 12.93 | 12.28 | 767688 |
| 1728081300 | 12.26 | 0.07 | 0.57 | 12.38 | 12.51 | 12.11 | 524419 |
| 1727994900 | 12.19 | -0.11 | -0.89 | 12.19 | 12.4155 | 11.95 | 725483 |
| 1727908500 | 12.3 | 0.04 | 0.33 | 12.4206 | 12.75 | 12.14 | 611465 |
| 1727822100 | 12.26 | -0.59 | -4.59 | 12.85 | 12.8599 | 12.16 | 692397 |
| 1727735520 | 12.85 | -0.38 | -2.87 | 12.96 | 13.55 | 12.78 | 638103 |
| 1727476500 | 13.23 | 0.1 | 0.76 | 13.34 | 13.57 | 12.965 | 690078 |
| 1727390100 | 13.13 | 1.11 | 9.23 | 12.51 | 13.28 | 12.3198 | 907701 |
| 1727303700 | 12.02 | -0.3 | -2.40 | 12.44 | 12.44 | 11.9703 | 617416 |
| 1727217300 | 12.315 | 0.05 | 0.45 | 12.4 | 12.7754 | 12.2 | 545085 |
| 1727130900 | 12.26 | -0.05 | -0.41 | 12.32 | 12.4 | 12.06 | 529830 |
| 1726871700 | 12.31 | -0.67 | -5.16 | 12.81 | 12.9 | 12.148 | 821253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
