Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.83-1.58 (-10.25%)
At close: 04:00PM EDT
13.89 +0.06 (+0.43%)
After hours: 07:35PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202214.9515.0913.4013.8313.831,400,700
Sep 22, 202215.6615.7714.8215.4115.411,163,100
Sep 21, 202215.2216.5714.8415.3615.361,223,800
Sep 20, 202214.7015.8314.6615.2915.29850,100
Sep 19, 202215.3215.5114.5914.8714.87759,500
Sep 16, 202216.3716.4715.4215.5515.551,006,000
Sep 15, 202216.2917.7016.1416.9116.911,612,200
Sep 14, 202216.0616.7215.4116.5416.541,248,600
Sep 13, 202214.1016.8714.0015.9915.993,911,700
Sep 12, 202214.6914.7313.5214.0914.09888,400
Sep 09, 202214.5815.1014.4514.5114.51783,700
Sep 08, 202213.7014.2813.4214.2214.221,005,000
Sep 07, 202213.0014.1813.0014.0014.001,130,500
Sep 06, 202213.5513.6113.0313.1313.13529,400
Sep 02, 202213.8614.0513.2913.4813.48974,300
Sep 01, 202214.0014.3813.0813.5213.521,255,900
Aug 31, 202214.7914.7914.1014.5414.54898,200
Aug 30, 202215.8515.8714.1014.5814.581,773,400
Aug 29, 202216.1116.7315.5115.6115.611,699,500
Aug 26, 202218.0818.4516.7116.7816.781,523,100
Aug 25, 202216.7618.4016.3218.1218.121,834,400
Aug 24, 202218.2419.4316.5216.6516.652,672,700
Aug 23, 202217.8618.6317.2318.2218.221,936,500
Aug 22, 202216.3018.0316.0517.5517.551,593,200
Aug 19, 202216.8617.2616.4716.9216.92972,500
Aug 18, 202216.9018.3716.9017.3917.391,551,800
Aug 17, 202217.2617.3616.3016.8716.87861,000
Aug 16, 202218.5118.7716.6117.2517.251,308,200
Aug 15, 202217.6818.7717.4418.5018.501,139,600
Aug 12, 202216.9118.2616.5117.7617.761,080,500
Aug 11, 202217.7018.1215.9016.4316.431,804,900
Aug 10, 202217.0018.2916.4818.0218.021,654,900
Aug 09, 202216.1216.7815.0716.6116.612,482,400
Aug 08, 202215.3815.8814.6714.9414.941,126,600
Aug 05, 202214.3115.4814.2814.9314.931,283,300
Aug 04, 202214.1714.8913.6014.8814.881,282,600
Aug 03, 202213.8514.6913.3714.1714.172,007,800
Aug 02, 202212.1913.7512.0113.5913.591,698,000
Aug 01, 202211.3813.2711.2312.3712.372,509,000
Jul 29, 202211.2711.5311.0111.4111.41539,000
Jul 28, 202211.2311.6410.5411.3811.38782,800
Jul 27, 202210.2011.5310.2011.1211.121,118,200
Jul 26, 202210.7310.7310.0310.1710.17577,100
Jul 25, 202211.3511.5510.5110.7610.76926,400
Jul 22, 202212.1612.1611.1111.4711.471,036,700
Jul 21, 202211.9513.0011.4012.1412.142,755,100
Jul 20, 20229.5811.969.2311.8411.844,154,900
Jul 19, 20228.589.388.539.209.20979,000
Jul 18, 20228.258.828.258.348.34386,600
Jul 15, 20228.108.267.788.198.19292,800
Jul 14, 20228.008.157.588.008.00367,800
Jul 13, 20227.218.327.117.997.99587,700
Jul 12, 20227.367.477.007.397.39421,900
Jul 11, 20227.507.687.217.347.34455,100
Jul 08, 20227.397.777.277.547.54295,200
Jul 07, 20227.137.657.137.467.46348,800
Jul 06, 20227.197.216.966.986.98218,100
Jul 05, 20226.837.196.717.177.17246,800
Jul 01, 20227.387.446.796.946.94434,900
Jun 30, 20227.417.707.357.507.50207,300
Jun 29, 20227.647.657.397.617.61216,100
Jun 28, 20228.008.067.667.827.82230,900
Jun 27, 20228.188.247.887.967.96186,600
Jun 24, 20227.808.287.808.088.08260,400
Jun 23, 20227.707.807.437.687.68233,300
Jun 22, 20227.817.987.637.677.67186,300
Jun 21, 20227.918.167.767.937.93218,800
Jun 17, 20227.537.797.427.677.67236,300
Jun 16, 20227.617.797.257.407.40260,700
Jun 15, 20227.928.377.818.088.08209,200
Jun 14, 20227.687.817.567.737.73182,300
Jun 13, 20227.898.037.537.597.59342,000
Jun 10, 20228.438.578.088.388.38313,300
Jun 09, 20228.899.128.638.658.65221,100
Jun 08, 20229.269.388.879.049.04231,500
Jun 07, 20229.009.388.969.289.28277,700
Jun 06, 20229.769.859.149.219.21343,600
Jun 03, 20229.279.398.859.339.33310,300
Jun 02, 20228.679.578.679.559.55448,200
Jun 01, 20228.548.968.408.748.74423,600
May 31, 20228.468.528.078.388.38511,300
May 27, 20227.978.577.978.528.52374,200
May 26, 20227.378.027.347.807.80298,900
May 25, 20227.147.507.017.377.37316,400
May 24, 20227.667.667.007.047.04431,800
May 23, 20227.938.047.687.857.85225,100
May 20, 20228.348.457.427.857.85340,800
May 19, 20227.998.347.998.168.16331,300
May 18, 20228.118.357.968.118.11386,800
May 17, 20228.118.488.038.408.40343,100
May 16, 20227.908.157.747.787.78267,200
May 13, 20227.608.147.608.038.03413,200
May 12, 20227.007.536.867.427.42421,800
May 11, 20227.157.546.867.077.07524,100
May 10, 20227.347.516.917.307.30431,000
May 09, 20227.477.646.917.037.03814,600
May 06, 20228.118.217.597.747.74448,400
May 05, 20228.688.718.018.248.24357,300
May 04, 20228.398.988.108.978.97444,500
May 03, 20228.208.457.918.358.35495,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement