AEHR

Aehr Test Systems Historical Data

AEHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 20.18 -1.67 -7.64% 21.25 21.60 19.195 2,305,909
Oct 21 2021 21.85 1.67 8.28% 19.70 22.115 19.70 2,496,032
Oct 20 2021 20.18 0.33 1.66% 19.27 20.48 18.71 2,482,210
Oct 19 2021 19.85 -2.11 -9.61% 22.10 22.65 19.33 4,364,711
Oct 18 2021 21.96 0.81 3.83% 21.10 22.35 20.90 2,379,575
Oct 15 2021 21.15 0.46 2.22% 20.80 21.64 20.23 2,738,798
Oct 14 2021 20.69 0.23 1.12% 20.77 21.33 19.62 3,628,361
Oct 13 2021 20.46 1.20 6.23% 19.32 21.36 18.71 5,932,173
Oct 12 2021 19.26 -0.60 -3.02% 19.72 20.30 18.67 3,678,281
Oct 11 2021 19.86 0.42 2.16% 19.00 20.33 18.22 6,586,476
Oct 08 2021 19.44 2.78 16.69% 17.59 19.94 17.53 18,722,346
Oct 07 2021 16.66 3.05 22.41% 14.00 16.71 13.92 6,996,866
Oct 06 2021 13.61 -0.11 -0.8% 13.42 14.38 13.35 2,194,699
Oct 05 2021 13.72 0.64 4.89% 13.00 13.87 12.6552 1,761,567
Oct 04 2021 13.08 0.48 3.81% 12.26 13.61 11.88 2,617,222
Oct 01 2021 12.60 -1.05 -7.69% 13.65 13.68 12.34 2,377,281
Sep 30 2021 13.65 -0.19 -1.37% 13.68 14.63 13.54 2,453,278
Sep 29 2021 13.84 -0.60 -4.16% 14.94 14.95 13.57 1,864,173
Sep 28 2021 14.44 -0.65 -4.31% 14.33 14.79 13.50 3,824,619
Sep 27 2021 15.09 -0.73 -4.61% 15.90 16.50 14.77 9,115,636
Sep 24 2021 15.82 4.04 34.3% 14.01 16.75 13.54 64,884,648
Sep 23 2021 11.78 -0.12 -1.01% 12.12 12.23 11.43 2,652,213
Sep 22 2021 11.90 0.75 6.73% 11.23 12.55 11.11 2,476,813
Sep 21 2021 11.15 0.44 4.11% 10.74 11.43 10.36 1,372,869
Sep 20 2021 10.71 -0.40 -3.6% 10.23 11.20 10.11 1,454,451
Sep 17 2021 11.11 -0.19 -1.68% 11.35 11.53 10.64 1,480,795
Sep 16 2021 11.30 0.49 4.53% 10.83 11.59 10.4772 1,480,797
Sep 15 2021 10.81 -0.25 -2.26% 11.02 11.21 10.38 1,432,591
Sep 14 2021 11.06 -0.60 -5.15% 11.90 11.9401 10.74 2,140,834
Sep 13 2021 11.66 1.55 15.33% 10.32 12.41 10.13 6,679,720
Sep 10 2021 10.11 -0.59 -5.51% 10.71 11.04 9.83 2,894,370
Sep 09 2021 10.70 1.78 19.96% 8.86 10.98 8.8278 5,861,189
Sep 08 2021 8.92 -0.29 -3.15% 9.1772 9.2299 8.20 2,760,522
Sep 07 2021 9.21 0.82 9.77% 8.97 9.99 8.72 21,503,223
Sep 06 2021 8.39 0.00 +0.00% 7.685 9.109 7.62 0
Sep 03 2021 8.39 0.86 11.42% 7.685 9.109 7.62 8,233,649
Sep 02 2021 7.53 0.48 6.81% 7.03 7.68 7.01 631,224
Sep 01 2021 7.05 -0.41 -5.5% 7.46 7.4944 6.83 1,259,617
Aug 31 2021 7.46 0.55 7.96% 7.20 8.36 7.10 4,813,512
Aug 30 2021 6.91 -0.61 -8.11% 7.51 7.52 6.85 1,013,225
Aug 27 2021 7.52 0.41 5.77% 7.25 7.77 7.01 2,024,110
Aug 26 2021 7.11 0.90 14.49% 6.67 7.43 6.50 4,502,992
Aug 25 2021 6.21 0.25 4.19% 6.09 6.35 5.88 696,803
Aug 24 2021 5.96 0.13 2.23% 6.11 6.48 5.82 2,632,672
Aug 23 2021 5.83 0.26 4.67% 5.58 5.93 5.4903 665,826
Aug 20 2021 5.57 0.08 1.46% 5.50 5.719 5.421 250,475
Aug 19 2021 5.49 0.03 0.55% 5.39 5.58 5.35 355,945
Aug 18 2021 5.46 0.16 3.02% 5.25 5.60 5.245 365,029
Aug 17 2021 5.30 0.07 1.34% 5.21 5.45 5.08 524,430
Aug 16 2021 5.23 -0.44 -7.76% 5.57 5.61 5.23 653,297
Aug 13 2021 5.67 -0.10 -1.73% 5.70 5.83 5.45 479,019
Aug 12 2021 5.77 -0.28 -4.63% 6.05 6.05 5.71 698,829
Aug 11 2021 6.05 -0.06 -0.98% 6.19 6.2112 5.75 844,641
Aug 10 2021 6.11 -0.38 -5.86% 6.50 6.72 6.02 1,161,030
Aug 09 2021 6.49 0.64 10.94% 5.77 6.75 5.70 3,628,657
Aug 06 2021 5.85 0.18 3.17% 5.66 5.95 5.50 783,333
Aug 05 2021 5.67 0.22 4.04% 5.44 5.9699 5.35 906,836
Aug 04 2021 5.45 -0.22 -3.88% 5.50 5.78 5.34 1,202,517
Aug 03 2021 5.67 -0.06 -1.05% 5.74 5.85 5.43 854,013
Aug 02 2021 5.73 0.11 1.96% 5.63 6.21 5.61 2,384,336
Jul 30 2021 5.62 0.07 1.26% 5.42 5.74 5.3001 1,355,048
Jul 29 2021 5.55 -0.32 -5.45% 5.855 5.99 5.43 1,232,371
Jul 28 2021 5.87 0.29 5.2% 5.45 6.10 5.36 2,164,534
Jul 27 2021 5.58 0.24 4.49% 5.3212 5.80 5.03 2,585,131
Jul 26 2021 5.34 -0.76 -12.46% 5.84 6.00 5.28 2,069,831


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.