Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,569.25
+11.25(+0.25%)
Dow Futures
35,669.00
+49.00(+0.14%)
Nasdaq Futures
15,567.25
+71.50(+0.46%)
Russell 2000 Futures
2,316.40
+6.10(+0.26%)
Crude Oil
83.82
+0.06(+0.07%)
Gold
1,804.70
-2.10(-0.12%)

Advertisement

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.27+1.09 (+5.40%)

At close: 4:00PM EDT

21.55 +0.28 (+1.32%)
After hours: 07:57PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2021	19.84	21.92	19.71	21.27	21.27	1,307,200
Oct 22, 2021	21.30	21.60	19.20	20.18	20.18	2,306,500
Oct 21, 2021	19.70	22.12	19.70	21.85	21.85	2,499,800
Oct 20, 2021	19.37	20.48	18.71	20.18	20.18	2,485,700
Oct 19, 2021	22.10	22.65	19.33	19.85	19.85	4,368,200
Oct 18, 2021	21.15	22.35	20.90	21.96	21.96	2,381,800
Oct 15, 2021	20.80	21.64	20.23	21.15	21.15	2,738,900
Oct 14, 2021	20.77	21.33	19.62	20.69	20.69	3,628,400
Oct 13, 2021	19.32	21.36	18.71	20.46	20.46	5,933,300
Oct 12, 2021	19.72	20.30	18.67	19.26	19.26	3,681,500
Oct 11, 2021	19.00	20.33	18.22	19.86	19.86	6,600,200
Oct 08, 2021	17.59	19.94	17.53	19.44	19.44	18,725,600
Oct 07, 2021	14.00	16.71	13.92	16.66	16.66	7,016,200
Oct 06, 2021	13.42	14.38	13.35	13.61	13.61	2,201,700
Oct 05, 2021	13.00	13.87	12.66	13.72	13.72	1,770,900
Oct 04, 2021	12.23	13.61	11.88	13.08	13.08	2,618,400
Oct 01, 2021	13.65	13.68	12.34	12.60	12.60	2,383,100
Sep 30, 2021	13.88	14.63	13.54	13.65	13.65	2,454,700
Sep 29, 2021	14.94	14.95	13.57	13.84	13.84	1,903,800
Sep 28, 2021	14.33	14.79	13.50	14.44	14.44	3,868,400
Sep 27, 2021	15.90	16.50	14.77	15.09	15.09	9,126,100
Sep 24, 2021	14.00	16.75	13.54	15.82	15.82	65,110,300
Sep 23, 2021	12.12	12.23	11.43	11.78	11.78	3,989,400
Sep 22, 2021	11.23	12.55	11.11	11.90	11.90	2,488,000
Sep 21, 2021	10.74	11.43	10.36	11.15	11.15	1,374,900
Sep 20, 2021	10.23	11.20	10.11	10.71	10.71	1,464,600
Sep 17, 2021	11.35	11.53	10.64	11.11	11.11	1,491,600
Sep 16, 2021	10.83	11.59	10.48	11.30	11.30	1,483,400
Sep 15, 2021	11.01	11.21	10.38	10.81	10.81	1,434,700
Sep 14, 2021	11.94	11.94	10.74	11.06	11.06	2,146,700
Sep 13, 2021	10.32	12.41	10.13	11.66	11.66	6,690,900
Sep 10, 2021	10.71	11.04	9.83	10.11	10.11	2,895,500
Sep 09, 2021	8.88	10.98	8.83	10.70	10.70	5,889,000
Sep 08, 2021	9.18	9.23	8.20	8.92	8.92	2,776,000
Sep 07, 2021	8.97	9.99	8.72	9.21	9.21	21,555,900
Sep 03, 2021	7.69	9.11	7.62	8.39	8.39	8,243,800
Sep 02, 2021	7.09	7.68	7.01	7.53	7.53	631,400
Sep 01, 2021	7.46	7.49	6.83	7.05	7.05	1,265,700
Aug 31, 2021	7.20	8.36	7.10	7.46	7.46	4,825,600
Aug 30, 2021	7.51	7.52	6.85	6.91	6.91	1,017,300
Aug 27, 2021	7.25	7.77	7.01	7.52	7.52	2,025,200
Aug 26, 2021	6.75	7.43	6.50	7.11	7.11	4,518,300
Aug 25, 2021	6.09	6.35	5.88	6.21	6.21	704,000
Aug 24, 2021	6.11	6.48	5.82	5.96	5.96	2,635,400
Aug 23, 2021	5.58	5.93	5.49	5.83	5.83	670,200
Aug 20, 2021	5.53	5.72	5.42	5.57	5.57	250,500
Aug 19, 2021	5.39	5.58	5.35	5.49	5.49	360,000
Aug 18, 2021	5.25	5.60	5.25	5.46	5.46	380,500
Aug 17, 2021	5.21	5.45	5.08	5.30	5.30	524,400
Aug 16, 2021	5.57	5.61	5.23	5.23	5.23	654,500
Aug 13, 2021	5.68	5.83	5.45	5.67	5.67	479,100
Aug 12, 2021	6.01	6.01	5.71	5.77	5.77	698,800
Aug 11, 2021	6.19	6.21	5.75	6.05	6.05	844,600
Aug 10, 2021	6.50	6.72	6.02	6.11	6.11	1,163,000
Aug 09, 2021	5.77	6.75	5.70	6.49	6.49	3,636,700
Aug 06, 2021	5.66	5.95	5.50	5.85	5.85	784,700
Aug 05, 2021	5.44	5.97	5.35	5.67	5.67	908,300
Aug 04, 2021	5.50	5.78	5.34	5.45	5.45	1,206,500
Aug 03, 2021	5.74	5.85	5.43	5.67	5.67	856,100
Aug 02, 2021	5.63	6.21	5.61	5.73	5.73	2,396,100
Jul 30, 2021	5.42	5.74	5.30	5.62	5.62	1,355,400
Jul 29, 2021	5.86	5.99	5.43	5.55	5.55	1,242,200
Jul 28, 2021	5.45	6.10	5.36	5.87	5.87	2,177,500
Jul 27, 2021	5.32	5.80	5.03	5.58	5.58	2,603,900
Jul 26, 2021	5.80	6.00	5.28	5.34	5.34	2,085,400
Jul 23, 2021	6.12	6.58	5.57	6.10	6.10	5,651,800
Jul 22, 2021	7.44	8.24	6.03	6.20	6.20	15,762,900
Jul 21, 2021	5.44	8.60	5.24	8.03	8.03	32,807,300
Jul 20, 2021	7.12	7.15	5.40	5.84	5.84	32,760,800
Jul 19, 2021	4.93	6.75	4.23	6.39	6.39	139,700,300
Jul 16, 2021	3.17	3.80	3.08	3.40	3.40	78,224,400
Jul 15, 2021	2.84	2.93	2.75	2.81	2.81	2,530,500
Jul 14, 2021	2.89	2.91	2.77	2.83	2.83	265,000
Jul 13, 2021	3.03	3.09	2.86	2.93	2.93	350,400
Jul 12, 2021	2.72	3.00	2.68	3.00	3.00	1,091,500
Jul 09, 2021	2.49	2.80	2.49	2.72	2.72	590,200
Jul 08, 2021	2.41	2.45	2.33	2.37	2.37	279,800
Jul 07, 2021	2.48	2.51	2.42	2.43	2.43	247,500
Jul 06, 2021	2.78	2.78	2.33	2.50	2.50	470,600
Jul 02, 2021	2.72	2.76	2.67	2.74	2.74	60,200
Jul 01, 2021	2.78	2.79	2.70	2.72	2.72	104,100
Jun 30, 2021	2.74	2.80	2.67	2.76	2.76	86,400
Jun 29, 2021	2.70	2.80	2.67	2.73	2.73	311,600
Jun 28, 2021	2.56	2.68	2.54	2.66	2.66	139,900
Jun 25, 2021	2.68	2.69	2.58	2.59	2.59	232,500
Jun 24, 2021	2.59	2.68	2.57	2.67	2.67	121,800
Jun 23, 2021	2.50	2.67	2.50	2.58	2.58	256,200
Jun 22, 2021	2.45	2.54	2.40	2.51	2.51	128,100
Jun 21, 2021	2.44	2.51	2.36	2.47	2.47	49,700
Jun 18, 2021	2.51	2.56	2.41	2.44	2.44	246,100
Jun 17, 2021	2.59	2.66	2.53	2.54	2.54	207,300
Jun 16, 2021	2.61	2.64	2.54	2.57	2.57	265,000
Jun 15, 2021	2.71	2.71	2.57	2.64	2.64	226,700
Jun 14, 2021	2.65	2.74	2.65	2.71	2.71	180,400
Jun 11, 2021	2.65	2.73	2.62	2.68	2.68	147,100
Jun 10, 2021	2.62	2.72	2.57	2.63	2.63	144,200
Jun 09, 2021	2.72	2.77	2.63	2.65	2.65	87,700
Jun 08, 2021	2.74	2.82	2.71	2.72	2.72	438,800
Jun 07, 2021	2.71	2.83	2.68	2.74	2.74	415,600
Jun 04, 2021	2.63	2.83	2.63	2.73	2.73	732,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,569.25+11.25(+0.25%)

Dow Futures35,669.00+49.00(+0.14%)

Nasdaq Futures15,567.25+71.50(+0.46%)

Russell 2000 Futures2,316.40+6.10(+0.26%)

Crude Oil83.82+0.06(+0.07%)

Gold1,804.70-2.10(-0.12%)

Aehr Test Systems (AEHR)

S&P Futures
4,569.25
+11.25(+0.25%)

Dow Futures
35,669.00
+49.00(+0.14%)

Nasdaq Futures
15,567.25
+71.50(+0.46%)

Russell 2000 Futures
2,316.40
+6.10(+0.26%)

Crude Oil
83.82
+0.06(+0.07%)

Gold
1,804.70
-2.10(-0.12%)