AEHR - Aehr Test Systems
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 1.8693 | 1.9350 | 1.8693 | 1.9100 | 1.9100 | 89,488 |
| Dec 05, 2019 | 1.8800 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 58,500 |
| Dec 04, 2019 | 1.8900 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 362,800 |
| Dec 03, 2019 | 1.8400 | 1.8900 | 1.7600 | 1.8900 | 1.8900 | 58,400 |
| Dec 02, 2019 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 30,600 |
| Nov 29, 2019 | 1.8900 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 25,100 |
| Nov 27, 2019 | 1.9200 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 19,400 |
| Nov 26, 2019 | 1.8600 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 85,100 |
| Nov 25, 2019 | 2.0300 | 2.0500 | 1.7900 | 1.9000 | 1.9000 | 323,200 |
| Nov 22, 2019 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 14,700 |
| Nov 21, 2019 | 2.0700 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 66,700 |
| Nov 20, 2019 | 2.1900 | 2.2100 | 2.0100 | 2.0400 | 2.0400 | 101,400 |
| Nov 19, 2019 | 2.1400 | 2.2900 | 2.0700 | 2.1800 | 2.1800 | 94,200 |
| Nov 18, 2019 | 2.1900 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 61,300 |
| Nov 15, 2019 | 2.2100 | 2.3300 | 2.1000 | 2.2300 | 2.2300 | 88,400 |
| Nov 14, 2019 | 2.2100 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 58,300 |
| Nov 13, 2019 | 2.0700 | 2.3000 | 2.0700 | 2.1900 | 2.1900 | 216,800 |
| Nov 12, 2019 | 1.9600 | 2.1800 | 1.9200 | 2.0600 | 2.0600 | 233,900 |
| Nov 11, 2019 | 1.7200 | 2.1000 | 1.7200 | 1.9100 | 1.9100 | 636,400 |
| Nov 08, 2019 | 1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 37,200 |
| Nov 07, 2019 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 14,200 |
| Nov 06, 2019 | 1.7000 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 40,700 |
| Nov 05, 2019 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 19,100 |
| Nov 04, 2019 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 39,600 |
| Nov 01, 2019 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 18,000 |
| Oct 31, 2019 | 1.6200 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 48,200 |
| Oct 30, 2019 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 40,200 |
| Oct 29, 2019 | 1.7300 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 87,800 |
| Oct 28, 2019 | 1.7800 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 24,600 |
| Oct 25, 2019 | 1.8200 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 7,800 |
| Oct 24, 2019 | 1.7800 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 49,800 |
| Oct 23, 2019 | 1.7300 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 62,600 |
| Oct 22, 2019 | 1.8100 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 27,600 |
| Oct 21, 2019 | 1.8300 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 66,200 |
| Oct 18, 2019 | 1.8200 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 43,800 |
| Oct 17, 2019 | 1.8500 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 69,800 |
| Oct 16, 2019 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 28,500 |
| Oct 15, 2019 | 1.7900 | 1.9400 | 1.7800 | 1.8600 | 1.8600 | 196,500 |
| Oct 14, 2019 | 1.7300 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 117,400 |
| Oct 11, 2019 | 1.7100 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 63,700 |
| Oct 10, 2019 | 1.7500 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 38,200 |
| Oct 09, 2019 | 1.7200 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 33,100 |
| Oct 08, 2019 | 1.7600 | 1.8100 | 1.6500 | 1.7400 | 1.7400 | 103,700 |
| Oct 07, 2019 | 1.6500 | 1.8500 | 1.6300 | 1.7900 | 1.7900 | 167,600 |
| Oct 04, 2019 | 1.6100 | 1.7400 | 1.5700 | 1.6500 | 1.6500 | 206,400 |
| Oct 03, 2019 | 1.7100 | 1.7700 | 1.5900 | 1.6800 | 1.6800 | 85,600 |
| Oct 02, 2019 | 1.7200 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 63,400 |
| Oct 01, 2019 | 1.8700 | 1.9100 | 1.7200 | 1.7500 | 1.7500 | 163,800 |
| Sep 30, 2019 | 1.6600 | 1.9000 | 1.6600 | 1.7900 | 1.7900 | 312,500 |
| Sep 27, 2019 | 1.6600 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 142,400 |
| Sep 26, 2019 | 1.3800 | 1.6700 | 1.3800 | 1.6700 | 1.6700 | 547,800 |
| Sep 25, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 102,100 |
| Sep 24, 2019 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 32,800 |
| Sep 23, 2019 | 1.4200 | 1.4200 | 1.2900 | 1.3600 | 1.3600 | 36,200 |
| Sep 20, 2019 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 27,000 |
| Sep 19, 2019 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 21,800 |
| Sep 18, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 9,200 |
| Sep 17, 2019 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 33,600 |
| Sep 16, 2019 | 1.4000 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 65,700 |
| Sep 13, 2019 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 23,000 |
| Sep 12, 2019 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 24,000 |
| Sep 11, 2019 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 22,400 |
| Sep 10, 2019 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 87,000 |
| Sep 09, 2019 | 1.3900 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 11,900 |
| Sep 06, 2019 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 16,800 |
| Sep 05, 2019 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 31,800 |
| Sep 04, 2019 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 16,800 |
| Sep 03, 2019 | 1.3100 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 96,100 |
| Aug 30, 2019 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 20,000 |
| Aug 29, 2019 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 23,200 |
| Aug 28, 2019 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 18,300 |
| Aug 27, 2019 | 1.3200 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 27,200 |
| Aug 26, 2019 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 23,400 |
| Aug 23, 2019 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 7,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...