Mail

AEHR - Aehr Test Systems

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	1.3933	1.3800	1.3700	1.3700	1.3700	1,083
Aug 22, 2019	1.3800	1.3900	1.3800	1.3900	1.3900	1,800
Aug 21, 2019	1.4100	1.4100	1.3500	1.3900	1.3900	1,900
Aug 20, 2019	1.3700	1.4000	1.3600	1.4000	1.4000	1,800
Aug 19, 2019	1.3400	1.4000	1.3200	1.4000	1.4000	24,900
Aug 16, 2019	1.3400	1.3600	1.3100	1.3300	1.3300	13,000
Aug 15, 2019	1.3400	1.4000	1.2700	1.3200	1.3200	18,700
Aug 14, 2019	1.3000	1.4000	1.2900	1.3100	1.3100	19,800
Aug 13, 2019	1.3300	1.3500	1.3200	1.3400	1.3400	33,800
Aug 12, 2019	1.4000	1.4000	1.2700	1.2900	1.2900	43,600
Aug 09, 2019	1.3700	1.4200	1.3500	1.3700	1.3700	13,100
Aug 08, 2019	1.3300	1.4300	1.3200	1.3600	1.3600	71,100
Aug 07, 2019	1.3000	1.3700	1.2900	1.3600	1.3600	18,000
Aug 06, 2019	1.4100	1.4100	1.3000	1.3200	1.3200	12,400
Aug 05, 2019	1.2900	1.4000	1.2900	1.3500	1.3500	46,800
Aug 02, 2019	1.3100	1.3200	1.2900	1.3200	1.3200	50,700
Aug 01, 2019	1.3800	1.3900	1.3100	1.3100	1.3100	80,600
Jul 31, 2019	1.3700	1.4200	1.3100	1.3100	1.3100	62,600
Jul 30, 2019	1.4200	1.4500	1.3800	1.4200	1.4200	67,500
Jul 29, 2019	1.4700	1.5200	1.4100	1.4100	1.4100	67,800
Jul 26, 2019	1.4700	1.5000	1.4600	1.4600	1.4600	44,600
Jul 25, 2019	1.4800	1.5100	1.4600	1.4900	1.4900	41,600
Jul 24, 2019	1.4700	1.5300	1.4600	1.4900	1.4900	93,400
Jul 23, 2019	1.4300	1.5300	1.4100	1.5000	1.5000	189,800
Jul 22, 2019	1.6000	1.6000	1.4500	1.4700	1.4700	93,200
Jul 19, 2019	1.7500	1.8100	1.5700	1.5900	1.5900	324,200
Jul 18, 2019	1.6500	1.7000	1.6200	1.6400	1.6400	60,200
Jul 17, 2019	1.6700	1.7100	1.6500	1.6800	1.6800	53,400
Jul 16, 2019	1.4700	1.7100	1.4700	1.6400	1.6400	50,400
Jul 15, 2019	1.5100	1.5500	1.4500	1.4500	1.4500	20,400
Jul 12, 2019	1.5300	1.5800	1.5000	1.5000	1.5000	19,100
Jul 11, 2019	1.5500	1.5900	1.5000	1.5600	1.5600	21,000
Jul 10, 2019	1.5000	1.5900	1.5000	1.5700	1.5700	21,300
Jul 09, 2019	1.5500	1.5500	1.5000	1.5100	1.5100	23,800
Jul 08, 2019	1.6000	1.6100	1.5300	1.5300	1.5300	31,000
Jul 05, 2019	1.5700	1.5900	1.5700	1.5900	1.5900	6,800
Jul 03, 2019	1.5700	1.5800	1.5500	1.5700	1.5700	6,800
Jul 02, 2019	1.6100	1.6200	1.5300	1.5400	1.5400	18,700
Jul 01, 2019	1.6400	1.6400	1.6000	1.6000	1.6000	34,300
Jun 28, 2019	1.5700	1.6500	1.5700	1.6500	1.6500	19,800
Jun 27, 2019	1.5200	1.5800	1.5200	1.5800	1.5800	5,700
Jun 26, 2019	1.5700	1.5800	1.5000	1.5300	1.5300	21,700
Jun 25, 2019	1.5500	1.5800	1.5200	1.5700	1.5700	2,300
Jun 24, 2019	1.5900	1.6100	1.5100	1.5800	1.5800	24,700
Jun 21, 2019	1.6300	1.6300	1.5600	1.6000	1.6000	13,800
Jun 20, 2019	1.6000	1.6400	1.5400	1.6300	1.6300	14,700
Jun 19, 2019	1.6500	1.6500	1.6100	1.6100	1.6100	5,600
Jun 18, 2019	1.5400	1.6500	1.5400	1.6100	1.6100	30,200
Jun 17, 2019	1.6300	1.6300	1.5500	1.6000	1.6000	21,400
Jun 14, 2019	1.6400	1.6900	1.6000	1.6100	1.6100	32,700
Jun 13, 2019	1.6900	1.6900	1.6500	1.6800	1.6800	2,000
Jun 12, 2019	1.6900	1.7000	1.6100	1.6700	1.6700	4,700
Jun 11, 2019	1.6700	1.7200	1.6000	1.7200	1.7200	6,800
Jun 10, 2019	1.6700	1.7300	1.6400	1.7100	1.7100	49,200
Jun 07, 2019	1.6500	1.7400	1.6400	1.6600	1.6600	37,600
Jun 06, 2019	1.7100	1.7400	1.6300	1.6500	1.6500	74,900
Jun 05, 2019	1.7300	1.7800	1.6800	1.7400	1.7400	43,300
Jun 04, 2019	1.7500	1.8700	1.6800	1.6800	1.6800	75,700
Jun 03, 2019	1.7800	1.8000	1.6800	1.7500	1.7500	21,100
May 31, 2019	1.7400	1.7800	1.7300	1.7500	1.7500	23,800
May 30, 2019	1.7200	1.7600	1.7100	1.7600	1.7600	37,100
May 29, 2019	1.6400	1.7100	1.6000	1.7100	1.7100	89,400
May 28, 2019	1.6400	1.6800	1.6200	1.6600	1.6600	10,700
May 24, 2019	1.5900	1.7000	1.5900	1.6900	1.6900	53,900
May 23, 2019	1.6000	1.6400	1.5500	1.6300	1.6300	31,300
May 22, 2019	1.5400	1.6300	1.5100	1.6300	1.6300	22,400
May 21, 2019	1.5600	1.6500	1.5400	1.5700	1.5700	59,000
May 20, 2019	1.5700	1.5800	1.5000	1.5500	1.5500	16,100
May 17, 2019	1.5600	1.6000	1.5500	1.5800	1.5800	39,600
May 16, 2019	1.5600	1.6000	1.5600	1.5900	1.5900	8,000
May 15, 2019	1.5900	1.6200	1.5200	1.5600	1.5600	34,400
May 14, 2019	1.6300	1.6400	1.5800	1.5800	1.5800	14,800
May 13, 2019	1.6700	1.6700	1.5300	1.6200	1.6200	66,100
May 10, 2019	1.6600	1.7100	1.6400	1.6800	1.6800	87,400
May 09, 2019	1.7000	1.7200	1.6500	1.6500	1.6500	111,500
May 08, 2019	1.7100	1.7400	1.7100	1.7200	1.7200	73,100
May 07, 2019	1.6400	1.7400	1.6400	1.7000	1.7000	188,300
May 06, 2019	1.6300	1.7200	1.6300	1.6500	1.6500	32,100
May 03, 2019	1.6500	1.6800	1.6400	1.6500	1.6500	25,300
May 02, 2019	1.6700	1.6800	1.6200	1.6300	1.6300	23,400
May 01, 2019	1.6300	1.7300	1.6000	1.6200	1.6200	69,000
Apr 30, 2019	1.6300	1.6900	1.6000	1.6000	1.6000	71,400
Apr 29, 2019	1.6600	1.6600	1.6200	1.6200	1.6200	29,400
Apr 26, 2019	1.6700	1.6700	1.6100	1.6400	1.6400	31,100
Apr 25, 2019	1.6900	1.6900	1.6500	1.6900	1.6900	38,500
Apr 24, 2019	1.6600	1.6800	1.6500	1.6500	1.6500	12,800
Apr 23, 2019	1.6800	1.6900	1.6500	1.6500	1.6500	31,900
Apr 22, 2019	1.6700	1.7200	1.6300	1.6900	1.6900	31,300
Apr 18, 2019	1.6800	1.7200	1.6800	1.6800	1.6800	15,200
Apr 17, 2019	1.7000	1.7300	1.6800	1.6800	1.6800	16,000
Apr 16, 2019	1.6800	1.7400	1.6800	1.7100	1.7100	129,100
Apr 15, 2019	1.7200	1.7300	1.6800	1.6900	1.6900	38,100
Apr 12, 2019	1.7900	1.8200	1.7100	1.7200	1.7200	84,700
Apr 11, 2019	1.8100	1.8300	1.7700	1.7800	1.7800	61,500
Apr 10, 2019	1.7800	1.8300	1.7500	1.8200	1.8200	98,300
Apr 09, 2019	1.7400	1.7900	1.7300	1.7800	1.7800	125,500
Apr 08, 2019	1.7500	1.7900	1.6700	1.7600	1.7600	340,700
Apr 05, 2019	1.7000	2.1900	1.6300	1.8100	1.8100	2,937,900
Apr 04, 2019	1.5700	1.5800	1.4600	1.4900	1.4900	121,700
Apr 03, 2019	1.4600	1.5800	1.4500	1.5400	1.5400	69,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...