AEHR - Aehr Test Systems

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191.86931.93501.86931.91001.910089,488
Dec 05, 20191.88001.97001.84001.88001.880058,500
Dec 04, 20191.89001.89001.82001.87001.8700362,800
Dec 03, 20191.84001.89001.76001.89001.890058,400
Dec 02, 20191.92001.94001.87001.89001.890030,600
Nov 29, 20191.89001.95001.89001.89001.890025,100
Nov 27, 20191.92001.93001.82001.91001.910019,400
Nov 26, 20191.86001.96001.86001.92001.920085,100
Nov 25, 20192.03002.05001.79001.90001.9000323,200
Nov 22, 20192.05002.07002.02002.02002.020014,700
Nov 21, 20192.07002.09001.95002.05002.050066,700
Nov 20, 20192.19002.21002.01002.04002.0400101,400
Nov 19, 20192.14002.29002.07002.18002.180094,200
Nov 18, 20192.19002.27002.10002.14002.140061,300
Nov 15, 20192.21002.33002.10002.23002.230088,400
Nov 14, 20192.21002.21002.11002.20002.200058,300
Nov 13, 20192.07002.30002.07002.19002.1900216,800
Nov 12, 20191.96002.18001.92002.06002.0600233,900
Nov 11, 20191.72002.10001.72001.91001.9100636,400
Nov 08, 20191.69001.70001.64001.64001.640037,200
Nov 07, 20191.62001.70001.62001.70001.700014,200
Nov 06, 20191.70001.71001.63001.65001.650040,700
Nov 05, 20191.65001.70001.65001.70001.700019,100
Nov 04, 20191.65001.69001.65001.66001.660039,600
Nov 01, 20191.66001.66001.62001.66001.660018,000
Oct 31, 20191.62001.74001.61001.67001.670048,200
Oct 30, 20191.64001.67001.61001.65001.650040,200
Oct 29, 20191.73001.73001.61001.62001.620087,800
Oct 28, 20191.78001.78001.71001.77001.770024,600
Oct 25, 20191.82001.82001.75001.80001.80007,800
Oct 24, 20191.78001.81001.75001.80001.800049,800
Oct 23, 20191.73001.78001.70001.76001.760062,600
Oct 22, 20191.81001.85001.76001.77001.770027,600
Oct 21, 20191.83001.86001.75001.79001.790066,200
Oct 18, 20191.82001.86001.82001.83001.830043,800
Oct 17, 20191.85001.91001.80001.84001.840069,800
Oct 16, 20191.84001.87001.83001.86001.860028,500
Oct 15, 20191.79001.94001.78001.86001.8600196,500
Oct 14, 20191.73001.82001.72001.77001.7700117,400
Oct 11, 20191.71001.75001.64001.74001.740063,700
Oct 10, 20191.75001.78001.66001.68001.680038,200
Oct 09, 20191.72001.79001.68001.74001.740033,100
Oct 08, 20191.76001.81001.65001.74001.7400103,700
Oct 07, 20191.65001.85001.63001.79001.7900167,600
Oct 04, 20191.61001.74001.57001.65001.6500206,400
Oct 03, 20191.71001.77001.59001.68001.680085,600
Oct 02, 20191.72001.77001.65001.68001.680063,400
Oct 01, 20191.87001.91001.72001.75001.7500163,800
Sep 30, 20191.66001.90001.66001.79001.7900312,500
Sep 27, 20191.66001.70001.59001.59001.5900142,400
Sep 26, 20191.38001.67001.38001.67001.6700547,800
Sep 25, 20191.38001.40001.35001.36001.3600102,100
Sep 24, 20191.37001.39001.35001.37001.370032,800
Sep 23, 20191.42001.42001.29001.36001.360036,200
Sep 20, 20191.35001.43001.35001.43001.430027,000
Sep 19, 20191.39001.39001.35001.35001.350021,800
Sep 18, 20191.38001.40001.35001.36001.36009,200
Sep 17, 20191.40001.42001.36001.38001.380033,600
Sep 16, 20191.40001.44001.37001.44001.440065,700
Sep 13, 20191.43001.43001.40001.41001.410023,000
Sep 12, 20191.43001.44001.41001.43001.430024,000
Sep 11, 20191.45001.45001.41001.41001.410022,400
Sep 10, 20191.40001.45001.40001.45001.450087,000
Sep 09, 20191.39001.42001.36001.39001.390011,900
Sep 06, 20191.41001.44001.40001.41001.410016,800
Sep 05, 20191.35001.41001.35001.40001.400031,800
Sep 04, 20191.30001.37001.30001.34001.340016,800
Sep 03, 20191.31001.38001.28001.31001.310096,100
Aug 30, 20191.36001.36001.32001.34001.340020,000
Aug 29, 20191.34001.37001.32001.32001.320023,200
Aug 28, 20191.33001.36001.31001.32001.320018,300
Aug 27, 20191.32001.37001.31001.33001.330027,200
Aug 26, 20191.34001.36001.31001.33001.330023,400
Aug 23, 20191.39001.39001.35001.35001.35007,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...