Stock Quote

Aehr Test Systems (NQ: AEHR )

2.440 USD +0.110 (+4.72%)
Official Closing Price Updated: 5:57 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 2.350 2.450 2.310 2.440 158,101 +0.11(+4.72%)
Jan 20, 2021 2.240 2.360 2.215 2.330 191,245 +0.08(+3.56%)
Jan 19, 2021 2.150 2.310 2.140 2.250 277,313 +0.11(+5.14%)
Jan 15, 2021 2.190 2.200 2.070 2.140 213,000 -0.01(-0.47%)
Jan 14, 2021 2.280 2.320 2.140 2.150 308,571 -0.10(-4.44%)
Jan 13, 2021 2.110 2.360 2.110 2.250 740,525 +0.14(+6.64%)
Jan 12, 2021 2.120 2.160 2.080 2.110 146,979 -0.01(-0.47%)
Jan 11, 2021 2.070 2.220 2.060 2.120 333,515 +0.01(+0.47%)
Jan 08, 2021 2.280 2.310 1.990 2.110 1,071,300 -0.44(-17.25%)
Jan 07, 2021 2.540 2.570 2.470 2.550 414,594 +0.08(+3.24%)
Jan 06, 2021 2.460 2.531 2.400 2.470 177,662 +0.07(+2.92%)
Jan 05, 2021 2.380 2.510 2.380 2.400 197,969 -0.02(-0.83%)
Jan 04, 2021 2.500 2.590 2.400 2.420 235,739 -0.11(-4.35%)
Dec 31, 2020 2.530 2.530 2.530 133,103 +0.19(+8.12%)
Dec 30, 2020 2.360 2.450 2.330 2.340 133,103 -0.05(-2.09%)
Dec 29, 2020 2.450 2.530 2.320 2.390 109,741 -0.07(-2.85%)
Dec 28, 2020 2.520 2.580 2.440 2.460 134,453 -0.01(-0.40%)
Dec 24, 2020 2.410 2.500 2.370 2.470 156,100 -0.01(-0.40%)
Dec 23, 2020 2.290 2.550 2.290 2.480 323,810 +0.19(+8.30%)
Dec 22, 2020 2.190 2.300 2.172 2.290 179,580 +0.12(+5.53%)
Dec 21, 2020 2.150 2.200 2.120 2.170 96,583 -0.03(-1.36%)
Dec 18, 2020 2.210 2.220 2.180 2.200 104,700 -0.01(-0.45%)
Dec 17, 2020 2.190 2.220 2.140 2.210 89,713 +0.05(+2.31%)
Dec 16, 2020 2.100 2.180 2.100 2.160 178,851 +0.08(+3.85%)
Dec 15, 2020 2.060 2.100 2.035 2.080 69,123 +0.03(+1.46%)
Dec 14, 2020 2.050 2.080 2.020 2.050 224,846 +0.00(+0.00%)
Dec 11, 2020 2.110 2.132 2.020 2.050 228,100 -0.09(-4.21%)
Dec 10, 2020 2.130 2.180 2.100 2.140 138,237 +0.01(+0.47%)
Dec 09, 2020 2.180 2.290 2.030 2.130 430,463 +0.01(+0.71%)
Dec 08, 2020 2.060 2.150 2.010 2.115 311,591 +0.05(+2.17%)
Dec 07, 2020 2.140 2.150 2.000 2.070 411,440 -0.04(-1.90%)
Dec 04, 2020 2.000 2.250 1.990 2.110 1,264,600 +0.05(+2.43%)
Dec 03, 2020 1.850 2.390 1.850 2.060 9,389,631 +0.44(+27.16%)
Dec 02, 2020 1.650 1.667 1.560 1.620 94,585 -0.04(-2.41%)
Dec 01, 2020 1.650 1.690 1.580 1.660 93,375 +0.01(+0.61%)
Nov 30, 2020 1.700 1.700 1.640 1.650 92,472 -0.06(-3.23%)
Nov 27, 2020 1.670 1.710 1.670 1.705 47,700 +0.04(+2.10%)
Nov 25, 2020 1.680 1.720 1.620 1.670 53,400 -0.02(-1.18%)
Nov 24, 2020 1.780 1.780 1.630 1.690 218,745 -0.02(-1.17%)
Nov 23, 2020 1.550 1.750 1.550 1.710 402,195 +0.17(+11.04%)
Nov 20, 2020 1.610 1.660 1.530 1.540 107,500 -0.10(-6.10%)
Nov 19, 2020 1.600 1.750 1.580 1.640 160,083 +0.04(+2.50%)
Nov 18, 2020 1.540 1.640 1.510 1.600 72,111 +0.06(+3.90%)
Nov 17, 2020 1.560 1.560 1.514 1.540 44,551 +0.00(+0.00%)
Nov 16, 2020 1.610 1.610 1.540 1.540 63,437 -0.02(-1.28%)
Nov 13, 2020 1.500 1.570 1.490 1.560 142,800 +0.11(+7.59%)
Nov 12, 2020 1.450 1.490 1.370 1.450 174,280 +0.01(+0.69%)
Nov 11, 2020 1.430 1.530 1.420 1.440 269,740 +0.05(+3.60%)
Nov 10, 2020 1.370 1.460 1.300 1.390 388,218 +0.01(+0.72%)
Nov 09, 2020 1.280 1.380 1.280 1.380 129,419 +0.11(+8.66%)
Nov 06, 2020 1.220 1.290 1.210 1.270 94,200 +0.05(+4.10%)
Nov 05, 2020 1.280 1.280 1.200 1.220 122,367 +0.04(+3.39%)
Nov 04, 2020 1.220 1.230 1.160 1.180 81,235 -0.03(-2.48%)
Nov 03, 2020 1.220 1.250 1.190 1.210 57,899 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.