Aehr Test Systems Dl 01 (AYB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -21.6446858029 | 12.89 | 12.89 | 9.77 | 6271 | 10.84461831 | DE |
| 4 | -0.615 | -5.73961735884 | 10.715 | 13 | 9.77 | 2616 | 11.19112943 | DE |
| 12 | -1.6 | -13.6752136752 | 11.7 | 13 | 9.644 | 1888 | 10.95825528 | DE |
| 26 | -15.29 | -60.2205592753 | 25.39 | 26.78 | 9.644 | 3257 | 15.05587846 | DE |
| 52 | -35.54 | -77.87028922 | 45.64 | 49.6 | 9.644 | 3080 | 19.99464608 | DE |
| 156 | -35.54 | -77.87028922 | 45.64 | 49.6 | 9.644 | 3080 | 19.99464608 | DE |
| 260 | -35.54 | -77.87028922 | 45.64 | 49.6 | 9.644 | 3080 | 19.99464608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 9.964 | -0.01 | -0.08 | 9.862 | 10.039999 | 9.77 | 999 |
| 1718915160 | 9.972 | -1.33 | -11.79 | 11.415 | 11.42 | 9.972 | 15449 |
| 1718828820 | 11.305 | -0.45 | -3.79 | 11.33 | 11.455 | 11.265 | 1594 |
| 1718742360 | 11.75 | 0.23 | 2.00 | 11.43 | 11.75 | 11.195 | 967 |
| 1718656020 | 11.52 | -0.81 | -6.57 | 12.305 | 12.46 | 11.425 | 9812 |
| 1718396820 | 12.33 | -0.01 | -0.04 | 12.89 | 12.89 | 12.33 | 3531 |
| 1718310420 | 12.335 | -0.46 | -3.56 | 12.69 | 13 | 12.335 | 3380 |
| 1718224020 | 12.79 | 0.56 | 4.58 | 12.365 | 12.99 | 12.365 | 1623 |
| 1718137620 | 12.23 | -0.07 | -0.57 | 12.405 | 12.405 | 12.035 | 507 |
| 1718051220 | 12.3 | 0.7 | 5.99 | 12.005 | 12.41 | 11.845 | 2857 |
| 1717792020 | 11.605 | -0.66 | -5.34 | 12.25 | 12.4 | 11.605 | 3293 |
| 1717705620 | 12.26 | 0.51 | 4.34 | 11.84 | 12.445 | 11.7 | 3475 |
| 1717619220 | 11.75 | 1.43 | 13.80 | 11 | 11.785 | 11 | 3119 |
| 1717532820 | 10.324999 | 0.02 | 0.24 | 10.225 | 10.4 | 10.225 | 562 |
| 1717446420 | 10.3 | -0.33 | -3.10 | 10.525 | 10.705 | 10.3 | 533 |
| 1717187220 | 10.63 | 0.13 | 1.24 | 10.77 | 10.77 | 10.4 | 572 |
| 1717100820 | 10.5 | 0.08 | 0.77 | 10.055 | 10.5 | 10.055 | 1040 |
| 1717014420 | 10.42 | -0.46 | -4.18 | 10.699999 | 10.699999 | 10.39 | 1340 |
| 1716928020 | 10.875 | 0.25 | 2.35 | 10.765 | 10.935 | 10.585 | 424 |
| 1716841560 | 10.625 | -0.05 | -0.42 | 10.635 | 10.635 | 10.625 | 441 |
| 1716582420 | 10.67 | -0.33 | -2.96 | 10.715 | 10.715 | 10.67 | 160 |
| 1716496020 | 10.995 | -0.11 | -0.99 | 11.385 | 11.495 | 10.995 | 3224 |
| 1716409620 | 11.105 | 0.53 | 4.96 | 10.494999 | 11.34 | 10.494999 | 3080 |
| 1716323160 | 10.58 | 0 | 0.00 | 10.585 | 10.585 | 10.494999 | 2406 |
| 1716236760 | 10.58 | -0.01 | -0.09 | 10.375 | 10.58 | 10.375 | 192 |
| 1715977620 | 10.59 | -0.1 | -0.94 | 10.585 | 10.59 | 10.585 | 225 |
| 1715891220 | 10.69 | 0.32 | 3.09 | 10.52 | 10.695 | 10.36 | 836 |
| 1715804820 | 10.369999 | -0.43 | -3.98 | 10.82 | 10.82 | 10.369999 | 1488 |
| 1715718420 | 10.8 | -0.06 | -0.55 | 10.685 | 11.135 | 10.685 | 5417 |
| 1715631960 | 10.86 | 0.47 | 4.52 | 10.26 | 10.88 | 10.26 | 828 |
| 1715372820 | 10.39 | 0.01 | 0.10 | 10.79 | 10.79 | 10.3 | 1414 |
| 1715286420 | 10.38 | -0.2 | -1.89 | 10.375 | 10.48 | 10.375 | 1317 |
| 1715200020 | 10.58 | -0.13 | -1.21 | 10.58 | 10.58 | 10.58 | 5 |
| 1715113620 | 10.71 | -0.13 | -1.15 | 10.925 | 10.925 | 10.69 | 1109 |
| 1715027220 | 10.835 | 0.04 | 0.37 | 10.735 | 10.97 | 10.735 | 501 |
| 1714768020 | 10.795 | -0.23 | -2.04 | 10.96 | 11.14 | 10.795 | 800 |
| 1714681560 | 11.02 | -0.3 | -2.65 | 11.035 | 11.035 | 10.845 | 1781 |
| 1714508820 | 11.32 | 0.3 | 2.68 | 11.395 | 11.63 | 11.32 | 650 |
| 1714422420 | 11.025 | 0.28 | 2.61 | 10.8 | 11.025 | 10.8 | 274 |
| 1714163220 | 10.745 | 0.3 | 2.82 | 10.65 | 10.965 | 10.57 | 377 |
| 1714076820 | 10.449999 | 0.09 | 0.87 | 10.279999 | 10.449999 | 10.25 | 565 |
| 1713990420 | 10.36 | 0.46 | 4.63 | 9.9499999 | 10.36 | 9.944 | 1185 |
| 1713903960 | 9.9019999 | 0.09 | 0.94 | 10.005 | 10.06 | 9.842 | 939 |
| 1713817560 | 9.81 | 0.08 | 0.82 | 9.644 | 9.81 | 9.644 | 694 |
| 1713558420 | 9.73 | -0.42 | -4.14 | 10.02 | 10.11 | 9.73 | 1915 |
| 1713472020 | 10.15 | -0.35 | -3.33 | 10.369999 | 10.39 | 10.15 | 865 |
| 1713385620 | 10.5 | -0.5 | -4.55 | 10.6 | 10.6 | 10.5 | 150 |
| 1713299220 | 11 | 0.4 | 3.77 | 10.765 | 11 | 10.765 | 1424 |
| 1713212820 | 10.6 | -0.48 | -4.29 | 11.095 | 11.095 | 10.6 | 884 |
| 1712953620 | 11.075 | 0.01 | 0.14 | 11.055 | 11.2 | 10.74 | 2583 |
| 1712867220 | 11.06 | 0.33 | 3.03 | 10.685 | 11.42 | 10.685 | 5793 |
| 1712780760 | 10.735 | -0.02 | -0.19 | 10.445 | 11.52 | 10.445 | 3672 |
| 1712694360 | 10.755 | 0.14 | 1.32 | 10.785 | 11.015 | 10.725 | 1361 |
| 1712607960 | 10.615 | 0.12 | 1.14 | 10.555 | 10.64 | 10.48 | 3437 |
| 1712348820 | 10.494999 | -0.13 | -1.22 | 10.545 | 10.67 | 10.449999 | 817 |
| 1712262360 | 10.625 | -0.14 | -1.25 | 10.625 | 11.075 | 10.6 | 337 |
| 1712175960 | 10.76 | -0.42 | -3.76 | 10.925 | 11.12 | 10.715 | 772 |
| 1712089560 | 11.18 | -0.24 | -2.06 | 11.7 | 11.7 | 10.95 | 3019 |
| 1711661160 | 11.415 | -0.15 | -1.30 | 11.6 | 11.615 | 11.2 | 1213 |
| 1711574820 | 11.565 | 1.21 | 11.69 | 10.27 | 11.58 | 10.27 | 3648 |
| 1711488360 | 10.355 | -0.24 | -2.22 | 10.41 | 11 | 10.295 | 6025 |
| 1711401960 | 10.59 | -3.08 | -22.50 | 13.66 | 13.735 | 9.8059999 | 21722 |
| 1711142760 | 13.665 | -0.11 | -0.76 | 13.565 | 13.815 | 13.425 | 3457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
