Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.83

-1.58

(-10.25%)

At close: 04:00PM EDT

13.89

+0.06

(+0.43%)

After hours:

07:35PM EDT

Advertisement

Time Period:

Sep 25, 2021 - Sep 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2022	14.95	15.09	13.40	13.83	13.83	1,400,700
Sep 22, 2022	15.66	15.77	14.82	15.41	15.41	1,163,100
Sep 21, 2022	15.22	16.57	14.84	15.36	15.36	1,223,800
Sep 20, 2022	14.70	15.83	14.66	15.29	15.29	850,100
Sep 19, 2022	15.32	15.51	14.59	14.87	14.87	759,500
Sep 16, 2022	16.37	16.47	15.42	15.55	15.55	1,006,000
Sep 15, 2022	16.29	17.70	16.14	16.91	16.91	1,612,200
Sep 14, 2022	16.06	16.72	15.41	16.54	16.54	1,248,600
Sep 13, 2022	14.10	16.87	14.00	15.99	15.99	3,911,700
Sep 12, 2022	14.69	14.73	13.52	14.09	14.09	888,400
Sep 09, 2022	14.58	15.10	14.45	14.51	14.51	783,700
Sep 08, 2022	13.70	14.28	13.42	14.22	14.22	1,005,000
Sep 07, 2022	13.00	14.18	13.00	14.00	14.00	1,130,500
Sep 06, 2022	13.55	13.61	13.03	13.13	13.13	529,400
Sep 02, 2022	13.86	14.05	13.29	13.48	13.48	974,300
Sep 01, 2022	14.00	14.38	13.08	13.52	13.52	1,255,900
Aug 31, 2022	14.79	14.79	14.10	14.54	14.54	898,200
Aug 30, 2022	15.85	15.87	14.10	14.58	14.58	1,773,400
Aug 29, 2022	16.11	16.73	15.51	15.61	15.61	1,699,500
Aug 26, 2022	18.08	18.45	16.71	16.78	16.78	1,523,100
Aug 25, 2022	16.76	18.40	16.32	18.12	18.12	1,834,400
Aug 24, 2022	18.24	19.43	16.52	16.65	16.65	2,672,700
Aug 23, 2022	17.86	18.63	17.23	18.22	18.22	1,936,500
Aug 22, 2022	16.30	18.03	16.05	17.55	17.55	1,593,200
Aug 19, 2022	16.86	17.26	16.47	16.92	16.92	972,500
Aug 18, 2022	16.90	18.37	16.90	17.39	17.39	1,551,800
Aug 17, 2022	17.26	17.36	16.30	16.87	16.87	861,000
Aug 16, 2022	18.51	18.77	16.61	17.25	17.25	1,308,200
Aug 15, 2022	17.68	18.77	17.44	18.50	18.50	1,139,600
Aug 12, 2022	16.91	18.26	16.51	17.76	17.76	1,080,500
Aug 11, 2022	17.70	18.12	15.90	16.43	16.43	1,804,900
Aug 10, 2022	17.00	18.29	16.48	18.02	18.02	1,654,900
Aug 09, 2022	16.12	16.78	15.07	16.61	16.61	2,482,400
Aug 08, 2022	15.38	15.88	14.67	14.94	14.94	1,126,600
Aug 05, 2022	14.31	15.48	14.28	14.93	14.93	1,283,300
Aug 04, 2022	14.17	14.89	13.60	14.88	14.88	1,282,600
Aug 03, 2022	13.85	14.69	13.37	14.17	14.17	2,007,800
Aug 02, 2022	12.19	13.75	12.01	13.59	13.59	1,698,000
Aug 01, 2022	11.38	13.27	11.23	12.37	12.37	2,509,000
Jul 29, 2022	11.27	11.53	11.01	11.41	11.41	539,000
Jul 28, 2022	11.23	11.64	10.54	11.38	11.38	782,800
Jul 27, 2022	10.20	11.53	10.20	11.12	11.12	1,118,200
Jul 26, 2022	10.73	10.73	10.03	10.17	10.17	577,100
Jul 25, 2022	11.35	11.55	10.51	10.76	10.76	926,400
Jul 22, 2022	12.16	12.16	11.11	11.47	11.47	1,036,700
Jul 21, 2022	11.95	13.00	11.40	12.14	12.14	2,755,100
Jul 20, 2022	9.58	11.96	9.23	11.84	11.84	4,154,900
Jul 19, 2022	8.58	9.38	8.53	9.20	9.20	979,000
Jul 18, 2022	8.25	8.82	8.25	8.34	8.34	386,600
Jul 15, 2022	8.10	8.26	7.78	8.19	8.19	292,800
Jul 14, 2022	8.00	8.15	7.58	8.00	8.00	367,800
Jul 13, 2022	7.21	8.32	7.11	7.99	7.99	587,700
Jul 12, 2022	7.36	7.47	7.00	7.39	7.39	421,900
Jul 11, 2022	7.50	7.68	7.21	7.34	7.34	455,100
Jul 08, 2022	7.39	7.77	7.27	7.54	7.54	295,200
Jul 07, 2022	7.13	7.65	7.13	7.46	7.46	348,800
Jul 06, 2022	7.19	7.21	6.96	6.98	6.98	218,100
Jul 05, 2022	6.83	7.19	6.71	7.17	7.17	246,800
Jul 01, 2022	7.38	7.44	6.79	6.94	6.94	434,900
Jun 30, 2022	7.41	7.70	7.35	7.50	7.50	207,300
Jun 29, 2022	7.64	7.65	7.39	7.61	7.61	216,100
Jun 28, 2022	8.00	8.06	7.66	7.82	7.82	230,900
Jun 27, 2022	8.18	8.24	7.88	7.96	7.96	186,600
Jun 24, 2022	7.80	8.28	7.80	8.08	8.08	260,400
Jun 23, 2022	7.70	7.80	7.43	7.68	7.68	233,300
Jun 22, 2022	7.81	7.98	7.63	7.67	7.67	186,300
Jun 21, 2022	7.91	8.16	7.76	7.93	7.93	218,800
Jun 17, 2022	7.53	7.79	7.42	7.67	7.67	236,300
Jun 16, 2022	7.61	7.79	7.25	7.40	7.40	260,700
Jun 15, 2022	7.92	8.37	7.81	8.08	8.08	209,200
Jun 14, 2022	7.68	7.81	7.56	7.73	7.73	182,300
Jun 13, 2022	7.89	8.03	7.53	7.59	7.59	342,000
Jun 10, 2022	8.43	8.57	8.08	8.38	8.38	313,300
Jun 09, 2022	8.89	9.12	8.63	8.65	8.65	221,100
Jun 08, 2022	9.26	9.38	8.87	9.04	9.04	231,500
Jun 07, 2022	9.00	9.38	8.96	9.28	9.28	277,700
Jun 06, 2022	9.76	9.85	9.14	9.21	9.21	343,600
Jun 03, 2022	9.27	9.39	8.85	9.33	9.33	310,300
Jun 02, 2022	8.67	9.57	8.67	9.55	9.55	448,200
Jun 01, 2022	8.54	8.96	8.40	8.74	8.74	423,600
May 31, 2022	8.46	8.52	8.07	8.38	8.38	511,300
May 27, 2022	7.97	8.57	7.97	8.52	8.52	374,200
May 26, 2022	7.37	8.02	7.34	7.80	7.80	298,900
May 25, 2022	7.14	7.50	7.01	7.37	7.37	316,400
May 24, 2022	7.66	7.66	7.00	7.04	7.04	431,800
May 23, 2022	7.93	8.04	7.68	7.85	7.85	225,100
May 20, 2022	8.34	8.45	7.42	7.85	7.85	340,800
May 19, 2022	7.99	8.34	7.99	8.16	8.16	331,300
May 18, 2022	8.11	8.35	7.96	8.11	8.11	386,800
May 17, 2022	8.11	8.48	8.03	8.40	8.40	343,100
May 16, 2022	7.90	8.15	7.74	7.78	7.78	267,200
May 13, 2022	7.60	8.14	7.60	8.03	8.03	413,200
May 12, 2022	7.00	7.53	6.86	7.42	7.42	421,800
May 11, 2022	7.15	7.54	6.86	7.07	7.07	524,100
May 10, 2022	7.34	7.51	6.91	7.30	7.30	431,000
May 09, 2022	7.47	7.64	6.91	7.03	7.03	814,600
May 06, 2022	8.11	8.21	7.59	7.74	7.74	448,400
May 05, 2022	8.68	8.71	8.01	8.24	8.24	357,300
May 04, 2022	8.39	8.98	8.10	8.97	8.97	444,500
May 03, 2022	8.20	8.45	7.91	8.35	8.35	495,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,693.23-64.76(-1.72%)

Dow 3029,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

Russell 20001,679.59-42.72(-2.48%)

Crude Oil79.43-4.06(-4.86%)

Gold1,651.70-29.40(-1.75%)

Aehr Test Systems (AEHR)

S&P 500
3,693.23
-64.76(-1.72%)

Dow 30
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

Russell 2000
1,679.59
-42.72(-2.48%)

Crude Oil
79.43
-4.06(-4.86%)

Gold
1,651.70
-29.40(-1.75%)