ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AEHR Aehr Test Systems

12.44
-0.54 (-4.16%)
Sep 21 2024 - Closed
Delayed by 15 minutes

AEHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 12.31 -0.67 -5.16% 12.81 12.90 12.148 821,253
Sep 19 2024 12.98 0.88 7.27% 12.69 13.23 12.18 1,045,727
Sep 18 2024 12.10 -0.37 -2.97% 12.61 12.92 11.82 1,168,273
Sep 17 2024 12.47 0.01 0.08% 12.67 12.85 12.37 620,132
Sep 16 2024 12.46 -0.48 -3.71% 12.86 12.86 12.12 950,483
Sep 13 2024 12.94 0.19 1.49% 12.97 13.25 12.85 683,699
Sep 12 2024 12.75 -0.23 -1.77% 12.90 13.10 12.4307 854,001
Sep 11 2024 12.98 -0.26 -1.96% 13.22 13.665 12.88 991,103
Sep 10 2024 13.24 -0.04 -0.30% 13.40 13.53 13.12 429,026
Sep 09 2024 13.28 -0.24 -1.78% 13.59 13.975 13.27 585,682
Sep 06 2024 13.52 -0.48 -3.43% 14.00 14.07 13.401 694,566
Sep 05 2024 14.00 0.89 6.79% 13.88 14.80 13.75 1,251,708
Sep 04 2024 13.11 -0.40 -2.96% 13.34 13.82 12.965 754,672
Sep 03 2024 13.51 -1.70 -11.18% 14.81 14.95 13.33 1,125,552
Aug 30 2024 15.21 0.26 1.74% 15.22 15.686 14.90 686,024
Aug 29 2024 14.95 0.53 3.68% 14.68 15.44 14.455 765,044
Aug 28 2024 14.42 -0.32 -2.17% 14.58 14.61 14.1061 578,322
Aug 27 2024 14.74 -0.17 -1.14% 14.77 14.94 14.25 628,049
Aug 26 2024 14.91 0.32 2.19% 14.68 15.43 14.27 1,023,036
Aug 23 2024 14.59 1.14 8.44% 13.68 14.60 13.6162 823,483
Aug 22 2024 13.455 -1.02 -7.01% 14.53 14.6499 13.30 987,850
Aug 21 2024 14.47 0.33 2.33% 14.34 14.66 14.14 505,286
Aug 20 2024 14.14 -0.16 -1.12% 14.34 14.56 14.09 608,140
Aug 19 2024 14.30 -0.38 -2.59% 14.65 14.6799 14.0103 658,148
Aug 16 2024 14.68 -0.06 -0.41% 14.61 14.8833 14.33 666,608
Aug 15 2024 14.74 1.18 8.70% 14.13 14.99 13.65 994,586
Aug 14 2024 13.56 -0.20 -1.45% 13.90 13.91 13.20 826,386
Aug 13 2024 13.76 0.61 4.64% 13.34 13.87 13.20 642,069
Aug 12 2024 13.15 -0.14 -1.05% 13.32 13.32 12.845 588,991
Aug 09 2024 13.29 -0.64 -4.59% 13.81 13.9665 13.29 625,563
Aug 08 2024 13.93 0.89 6.83% 13.30 13.94 13.2719 834,450
Aug 07 2024 13.04 -0.94 -6.72% 14.25 14.87 13.04 1,072,532
Aug 06 2024 13.98 -1.03 -6.86% 15.275 15.30 13.94 1,499,163
Aug 05 2024 15.01 0.62 4.31% 13.55 15.11 13.26 1,373,527
Aug 02 2024 14.39 -2.16 -13.05% 15.50 15.87 14.20 2,107,910
Aug 01 2024 16.55 -2.32 -12.29% 18.71 18.71 16.15 1,839,805
Jul 31 2024 18.87 0.21 1.13% 18.85 19.96 18.1236 1,705,903
Jul 30 2024 18.66 0.12 0.65% 18.58 18.93 18.0701 1,307,959
Jul 29 2024 18.54 0.66 3.69% 18.47 19.43 17.94 1,989,281
Jul 26 2024 17.88 0.22 1.25% 18.25 18.5349 17.20 1,283,073
Jul 25 2024 17.66 0.62 3.64% 16.88 17.9296 16.60 1,583,466
Jul 24 2024 17.04 -1.02 -5.65% 17.57 18.12 16.97 1,757,695
Jul 23 2024 18.06 -0.54 -2.90% 18.25 18.49 17.62 1,840,460
Jul 22 2024 18.60 -0.43 -2.26% 19.78 20.25 17.6702 2,729,592
Jul 19 2024 19.03 0.20 1.06% 18.64 19.355 18.3601 2,003,324
Jul 18 2024 18.83 -1.78 -8.64% 20.87 20.99 18.16 4,489,687
Jul 17 2024 20.61 3.77 22.39% 19.26 21.44 18.44 12,176,229
Jul 16 2024 16.84 0.41 2.50% 16.52 17.23 16.11 3,925,239
Jul 15 2024 16.43 0.68 4.32% 15.85 16.74 15.805 2,551,670
Jul 12 2024 15.75 0.64 4.24% 15.25 16.40 14.95 1,991,882
Jul 11 2024 15.11 -0.28 -1.82% 15.94 16.41 14.94 2,245,398
Jul 10 2024 15.39 2.98 24.01% 14.77 16.43 13.82 7,174,164
Jul 09 2024 12.41 -0.39 -3.05% 12.68 12.69 12.18 1,476,545
Jul 08 2024 12.80 1.51 13.37% 11.35 12.90 11.34 1,555,013
Jul 05 2024 11.29 0.29 2.64% 11.18 11.41 10.99 728,785
Jul 03 2024 11.00 0.29 2.71% 10.73 11.14 10.68 379,479
Jul 02 2024 10.71 -0.39 -3.51% 11.11 11.31 10.55 625,586
Jul 01 2024 11.10 -0.01 -0.09% 11.22 11.34 10.91 655,104
Jun 28 2024 11.11 0.00 0.00% 11.11 11.11 11.11 0
Jun 27 2024 11.11 0.94 9.24% 10.17 11.12 10.10 881,356
Jun 26 2024 10.17 -0.31 -2.96% 10.40 10.44 9.83 1,008,192
Jun 25 2024 10.48 0.13 1.26% 10.33 10.555 10.15 1,031,898