Aehr Test Systems (AEHR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.64 | 29.4022617124 | 12.38 | 16.15 | 12.11 | 1290651 | 13.03890266 | CS |
| 4 | 3.05 | 23.5158057055 | 12.97 | 16.15 | 11.82 | 881376 | 12.71843515 | CS |
| 12 | -2.54 | -13.6853448276 | 18.56 | 20.25 | 11.82 | 1014146 | 14.81715476 | CS |
| 26 | 4.35 | 37.2750642674 | 11.67 | 21.44 | 9.83 | 1128191 | 14.40770688 | CS |
| 52 | -24.18 | -60.1492537313 | 40.2 | 41.6699 | 9.83 | 1262909 | 17.65421075 | CS |
| 156 | -2.98 | -15.6842105263 | 19 | 54.1 | 6.71 | 1278908 | 22.51756271 | CS |
| 260 | 14.31 | 836.842105263 | 1.71 | 54.1 | 1.1 | 1256673 | 16.60781439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 16.02 | 2.7 | 20.27 | 15.11 | 16.649999 | 13.612 | 9394294 |
| 1728599700 | 13.32 | 0.09 | 0.68 | 13.08 | 13.35 | 12.45 | 3233028 |
| 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 | 12.3289 | 961436 |
| 1728340500 | 12.705 | 0.45 | 3.63 | 12.37 | 12.93 | 12.28 | 794256 |
| 1728081300 | 12.26 | 0.07 | 0.57 | 12.5 | 12.52 | 12.11 | 549827 |
| 1727994900 | 12.19 | -0.11 | -0.89 | 12.19 | 12.4155 | 11.95 | 750445 |
| 1727908500 | 12.3 | 0.04 | 0.33 | 12.44 | 12.75 | 12.14 | 630236 |
| 1727822100 | 12.26 | -0.59 | -4.59 | 12.85 | 12.8599 | 12.16 | 729510 |
| 1727735700 | 12.85 | -0.38 | -2.87 | 12.96 | 13.55 | 12.78 | 656939 |
| 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 |
| 1726785300 | 12.98 | 0.88 | 7.27 | 12.69 | 13.23 | 12.18 | 1045727 |
| 1726698900 | 12.1 | -0.37 | -2.97 | 12.61 | 12.92 | 11.82 | 1168273 |
| 1726612500 | 12.47 | 0.01 | 0.08 | 12.67 | 12.85 | 12.37 | 620132 |
| 1726526100 | 12.46 | -0.48 | -3.71 | 12.86 | 12.86 | 12.12 | 950483 |
| 1726266900 | 12.94 | 0.19 | 1.49 | 12.97 | 13.25 | 12.85 | 683699 |
| 1726180500 | 12.75 | -0.23 | -1.77 | 12.9 | 13.1 | 12.4307 | 854001 |
| 1726094100 | 12.98 | -0.26 | -1.96 | 13.22 | 13.665 | 12.88 | 991103 |
| 1726007700 | 13.24 | -0.04 | -0.30 | 13.4 | 13.53 | 13.12 | 429026 |
| 1725921300 | 13.28 | -0.24 | -1.78 | 13.59 | 13.975 | 13.27 | 585682 |
| 1725662100 | 13.52 | -0.48 | -3.43 | 14 | 14.07 | 13.401 | 694566 |
| 1725575700 | 14 | 0.89 | 6.79 | 13.88 | 14.8 | 13.75 | 1251708 |
| 1725489300 | 13.11 | -0.4 | -2.96 | 13.34 | 13.82 | 12.965 | 754672 |
| 1725402900 | 13.51 | -1.7 | -11.18 | 14.81 | 14.95 | 13.33 | 1125552 |
| 1725057300 | 15.21 | 0.26 | 1.74 | 15.22 | 15.686 | 14.9 | 686024 |
| 1724970900 | 14.95 | 0.53 | 3.68 | 14.68 | 15.44 | 14.455 | 765044 |
| 1724884500 | 14.42 | -0.32 | -2.17 | 14.58 | 14.61 | 14.1061 | 578322 |
| 1724798100 | 14.74 | -0.17 | -1.14 | 14.77 | 14.94 | 14.25 | 628049 |
| 1724711700 | 14.91 | 0.32 | 2.19 | 14.68 | 15.43 | 14.27 | 1023036 |
| 1724452500 | 14.59 | 1.14 | 8.44 | 13.68 | 14.6 | 13.6162 | 823483 |
| 1724366100 | 13.455 | -1.02 | -7.01 | 14.53 | 14.6499 | 13.3 | 987850 |
| 1724279700 | 14.47 | 0.33 | 2.33 | 14.34 | 14.66 | 14.14 | 505286 |
| 1724193300 | 14.14 | -0.16 | -1.12 | 14.34 | 14.56 | 14.09 | 608140 |
| 1724106900 | 14.3 | -0.38 | -2.59 | 14.65 | 14.6799 | 14.0103 | 658148 |
| 1723847700 | 14.68 | -0.06 | -0.41 | 14.61 | 14.8833 | 14.33 | 666608 |
| 1723761300 | 14.74 | 1.18 | 8.70 | 14.13 | 14.99 | 13.65 | 994586 |
| 1723674900 | 13.56 | -0.2 | -1.45 | 13.9 | 13.91 | 13.2 | 826386 |
| 1723588500 | 13.76 | 0.61 | 4.64 | 13.34 | 13.87 | 13.2 | 642069 |
| 1723502100 | 13.15 | -0.14 | -1.05 | 13.32 | 13.32 | 12.845 | 588991 |
| 1723242900 | 13.29 | -0.64 | -4.59 | 13.81 | 13.9665 | 13.29 | 625563 |
| 1723156500 | 13.93 | 0.89 | 6.83 | 13.3 | 13.94 | 13.2719 | 834450 |
| 1723070100 | 13.04 | -0.94 | -6.72 | 14.25 | 14.87 | 13.04 | 1072532 |
| 1722983700 | 13.98 | -1.03 | -6.86 | 15.275 | 15.3 | 13.94 | 1499163 |
| 1722897300 | 15.01 | 0.62 | 4.31 | 13.55 | 15.11 | 13.26 | 1373527 |
| 1722638100 | 14.39 | -2.16 | -13.05 | 15.5 | 15.87 | 14.2 | 2107910 |
| 1722551700 | 16.55 | -2.32 | -12.29 | 18.71 | 18.71 | 16.149999 | 1839805 |
| 1722465300 | 18.87 | 0.21 | 1.13 | 18.85 | 19.96 | 18.1236 | 1705903 |
| 1722378900 | 18.66 | 0.12 | 0.65 | 18.58 | 18.93 | 18.0701 | 1307959 |
| 1722292500 | 18.54 | 0.66 | 3.69 | 18.47 | 19.43 | 17.94 | 1989281 |
| 1722033300 | 17.88 | 0.22 | 1.25 | 18.25 | 18.5349 | 17.2 | 1283073 |
| 1721946900 | 17.66 | 0.62 | 3.64 | 16.88 | 17.9296 | 16.6 | 1583466 |
| 1721860500 | 17.04 | -1.02 | -5.65 | 17.57 | 18.12 | 16.97 | 1757695 |
| 1721774100 | 18.06 | -0.54 | -2.90 | 18.25 | 18.49 | 17.62 | 1840460 |
| 1721687700 | 18.6 | -0.43 | -2.26 | 19.78 | 20.25 | 17.6702 | 2729592 |
| 1721428500 | 19.03 | 0.2 | 1.06 | 18.64 | 19.355 | 18.3601 | 2003324 |
| 1721342100 | 18.83 | -1.78 | -8.64 | 20.87 | 20.99 | 18.16 | 4489687 |
| 1721255700 | 20.61 | 3.77 | 22.39 | 19.26 | 21.44 | 18.44 | 12176229 |
| 1721169300 | 16.84 | 0.41 | 2.50 | 16.52 | 17.23 | 16.11 | 3925239 |
| 1721082900 | 16.43 | 0.68 | 4.32 | 15.85 | 16.739999 | 15.805 | 2551670 |
| 1720823700 | 15.75 | 0.64 | 4.24 | 15.25 | 16.399999 | 14.95 | 1991882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
