AEHR - Aehr Test Systems

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.39331.38001.37001.37001.37001,083
Aug 22, 20191.38001.39001.38001.39001.39001,800
Aug 21, 20191.41001.41001.35001.39001.39001,900
Aug 20, 20191.37001.40001.36001.40001.40001,800
Aug 19, 20191.34001.40001.32001.40001.400024,900
Aug 16, 20191.34001.36001.31001.33001.330013,000
Aug 15, 20191.34001.40001.27001.32001.320018,700
Aug 14, 20191.30001.40001.29001.31001.310019,800
Aug 13, 20191.33001.35001.32001.34001.340033,800
Aug 12, 20191.40001.40001.27001.29001.290043,600
Aug 09, 20191.37001.42001.35001.37001.370013,100
Aug 08, 20191.33001.43001.32001.36001.360071,100
Aug 07, 20191.30001.37001.29001.36001.360018,000
Aug 06, 20191.41001.41001.30001.32001.320012,400
Aug 05, 20191.29001.40001.29001.35001.350046,800
Aug 02, 20191.31001.32001.29001.32001.320050,700
Aug 01, 20191.38001.39001.31001.31001.310080,600
Jul 31, 20191.37001.42001.31001.31001.310062,600
Jul 30, 20191.42001.45001.38001.42001.420067,500
Jul 29, 20191.47001.52001.41001.41001.410067,800
Jul 26, 20191.47001.50001.46001.46001.460044,600
Jul 25, 20191.48001.51001.46001.49001.490041,600
Jul 24, 20191.47001.53001.46001.49001.490093,400
Jul 23, 20191.43001.53001.41001.50001.5000189,800
Jul 22, 20191.60001.60001.45001.47001.470093,200
Jul 19, 20191.75001.81001.57001.59001.5900324,200
Jul 18, 20191.65001.70001.62001.64001.640060,200
Jul 17, 20191.67001.71001.65001.68001.680053,400
Jul 16, 20191.47001.71001.47001.64001.640050,400
Jul 15, 20191.51001.55001.45001.45001.450020,400
Jul 12, 20191.53001.58001.50001.50001.500019,100
Jul 11, 20191.55001.59001.50001.56001.560021,000
Jul 10, 20191.50001.59001.50001.57001.570021,300
Jul 09, 20191.55001.55001.50001.51001.510023,800
Jul 08, 20191.60001.61001.53001.53001.530031,000
Jul 05, 20191.57001.59001.57001.59001.59006,800
Jul 03, 20191.57001.58001.55001.57001.57006,800
Jul 02, 20191.61001.62001.53001.54001.540018,700
Jul 01, 20191.64001.64001.60001.60001.600034,300
Jun 28, 20191.57001.65001.57001.65001.650019,800
Jun 27, 20191.52001.58001.52001.58001.58005,700
Jun 26, 20191.57001.58001.50001.53001.530021,700
Jun 25, 20191.55001.58001.52001.57001.57002,300
Jun 24, 20191.59001.61001.51001.58001.580024,700
Jun 21, 20191.63001.63001.56001.60001.600013,800
Jun 20, 20191.60001.64001.54001.63001.630014,700
Jun 19, 20191.65001.65001.61001.61001.61005,600
Jun 18, 20191.54001.65001.54001.61001.610030,200
Jun 17, 20191.63001.63001.55001.60001.600021,400
Jun 14, 20191.64001.69001.60001.61001.610032,700
Jun 13, 20191.69001.69001.65001.68001.68002,000
Jun 12, 20191.69001.70001.61001.67001.67004,700
Jun 11, 20191.67001.72001.60001.72001.72006,800
Jun 10, 20191.67001.73001.64001.71001.710049,200
Jun 07, 20191.65001.74001.64001.66001.660037,600
Jun 06, 20191.71001.74001.63001.65001.650074,900
Jun 05, 20191.73001.78001.68001.74001.740043,300
Jun 04, 20191.75001.87001.68001.68001.680075,700
Jun 03, 20191.78001.80001.68001.75001.750021,100
May 31, 20191.74001.78001.73001.75001.750023,800
May 30, 20191.72001.76001.71001.76001.760037,100
May 29, 20191.64001.71001.60001.71001.710089,400
May 28, 20191.64001.68001.62001.66001.660010,700
May 24, 20191.59001.70001.59001.69001.690053,900
May 23, 20191.60001.64001.55001.63001.630031,300
May 22, 20191.54001.63001.51001.63001.630022,400
May 21, 20191.56001.65001.54001.57001.570059,000
May 20, 20191.57001.58001.50001.55001.550016,100
May 17, 20191.56001.60001.55001.58001.580039,600
May 16, 20191.56001.60001.56001.59001.59008,000
May 15, 20191.59001.62001.52001.56001.560034,400
May 14, 20191.63001.64001.58001.58001.580014,800
May 13, 20191.67001.67001.53001.62001.620066,100
May 10, 20191.66001.71001.64001.68001.680087,400
May 09, 20191.70001.72001.65001.65001.6500111,500
May 08, 20191.71001.74001.71001.72001.720073,100
May 07, 20191.64001.74001.64001.70001.7000188,300
May 06, 20191.63001.72001.63001.65001.650032,100
May 03, 20191.65001.68001.64001.65001.650025,300
May 02, 20191.67001.68001.62001.63001.630023,400
May 01, 20191.63001.73001.60001.62001.620069,000
Apr 30, 20191.63001.69001.60001.60001.600071,400
Apr 29, 20191.66001.66001.62001.62001.620029,400
Apr 26, 20191.67001.67001.61001.64001.640031,100
Apr 25, 20191.69001.69001.65001.69001.690038,500
Apr 24, 20191.66001.68001.65001.65001.650012,800
Apr 23, 20191.68001.69001.65001.65001.650031,900
Apr 22, 20191.67001.72001.63001.69001.690031,300
Apr 18, 20191.68001.72001.68001.68001.680015,200
Apr 17, 20191.70001.73001.68001.68001.680016,000
Apr 16, 20191.68001.74001.68001.71001.7100129,100
Apr 15, 20191.72001.73001.68001.69001.690038,100
Apr 12, 20191.79001.82001.71001.72001.720084,700
Apr 11, 20191.81001.83001.77001.78001.780061,500
Apr 10, 20191.78001.83001.75001.82001.820098,300
Apr 09, 20191.74001.79001.73001.78001.7800125,500
Apr 08, 20191.75001.79001.67001.76001.7600340,700
Apr 05, 20191.70002.19001.63001.81001.81002,937,900
Apr 04, 20191.57001.58001.46001.49001.4900121,700
Apr 03, 20191.46001.58001.45001.54001.540069,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...