Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 6:09AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Aehr Test Systems (AEHR)On Nov 25: 1.48  Down 0.01 (0.67%)  
MORE ON AEHR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-091.511.521.451.484,5001.48
24-Nov-091.541.541.371.4915,6001.49
23-Nov-091.471.551.451.5212,0001.52
20-Nov-091.551.581.471.506,8001.50
19-Nov-091.491.581.441.5428,9001.54
18-Nov-091.521.551.401.5331,7001.53
17-Nov-091.501.551.421.4619,3001.46
16-Nov-091.441.501.371.4726,8001.47
13-Nov-091.441.441.371.4422,5001.44
12-Nov-091.441.441.351.384,8001.38
11-Nov-091.391.431.341.4332,3001.43
10-Nov-091.441.441.321.3520,8001.35
9-Nov-091.421.501.301.3130,0001.31
6-Nov-091.401.441.351.4250,8001.42
5-Nov-091.401.401.301.3937,3001.39
4-Nov-091.301.381.251.3846,8001.38
3-Nov-091.301.381.261.279,1001.27
2-Nov-091.301.381.221.2725,0001.27
30-Oct-091.311.381.261.3245,5001.32
29-Oct-091.461.461.261.3431,4001.34
28-Oct-091.451.491.371.4223,7001.42
27-Oct-091.401.501.391.4231,2001.42
26-Oct-091.441.451.351.3924,2001.39
23-Oct-091.521.541.461.4712,2001.47
22-Oct-091.501.521.451.4821,7001.48
21-Oct-091.581.581.451.4776,2001.47
20-Oct-091.291.701.291.58344,1001.58
19-Oct-091.251.291.251.2811,0001.28
16-Oct-091.271.301.251.2933,0001.29
15-Oct-091.151.291.141.2641,1001.26
14-Oct-091.231.291.121.1867,0001.18
13-Oct-091.231.261.221.2634,1001.26
12-Oct-091.231.241.191.2324,0001.23
9-Oct-091.221.231.171.1851,3001.18
8-Oct-091.131.221.131.1823,7001.18
7-Oct-091.141.151.061.1519,2001.15
6-Oct-091.201.221.111.1261,8001.12
5-Oct-091.191.281.171.2341,2001.23
2-Oct-091.131.301.101.1931,4001.19
1-Oct-091.261.281.101.13107,3001.13
30-Sep-091.351.351.261.3198,0001.31
29-Sep-091.351.381.321.3589,0001.35
28-Sep-091.301.351.301.3240,7001.32
25-Sep-091.251.281.211.2636,2001.26
24-Sep-091.261.301.251.2555,0001.25
23-Sep-091.221.341.221.2977,9001.29
22-Sep-091.201.281.201.25105,5001.25
21-Sep-091.101.201.081.20155,9001.20
18-Sep-091.151.151.031.0362,9001.03
17-Sep-091.191.191.061.10105,5001.10
16-Sep-091.041.280.931.18313,5001.18
15-Sep-090.900.900.880.9053,0000.90
14-Sep-090.920.920.880.8815,0000.88
11-Sep-090.930.930.900.9115,9000.91
10-Sep-090.920.930.880.9336,0000.93
9-Sep-090.900.910.890.9022,1000.90
8-Sep-090.940.950.900.9019,8000.90
4-Sep-090.840.950.840.9472,4000.94
3-Sep-090.890.900.890.907,1000.90
2-Sep-090.890.900.830.9040,3000.90
1-Sep-090.830.890.830.8924,1000.89
31-Aug-090.860.890.840.8532,9000.85
28-Aug-090.850.910.850.90119,0000.90
27-Aug-090.830.850.820.848,8000.84
26-Aug-090.810.830.810.8221,2000.82
25-Aug-090.840.840.810.8448,8000.84
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions