AEHR

Aehr Test Systems Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Aehr Test Systems AEHR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.18% 5.56 19:46:55
Open Price Low Price High Price Close Price Prev Close
5.42 5.3001 5.74 5.62 5.55
more quote information »

AEHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.126.585.035.802,739,357-0.56-9.15%
1 Month2.738.602.335.6716,612,2162.83103.66%
3 Months2.298.601.945.505,735,6513.27142.79%
6 Months2.308.601.945.272,860,7443.26141.74%
1 Year2.078.601.154.991,562,3413.49168.6%
3 Years2.308.601.034.70573,6033.26141.74%
5 Years1.748.601.034.50401,4073.82219.54%

AEHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 5.62 0.07 1.26% 5.42 5.74 5.3001 1,355,048
Jul 29 2021 5.55 -0.32 -5.45% 5.855 5.99 5.43 1,232,371
Jul 28 2021 5.87 0.29 5.2% 5.45 6.10 5.36 2,164,534
Jul 27 2021 5.58 0.24 4.49% 5.3212 5.80 5.03 2,585,131
Jul 26 2021 5.34 -0.76 -12.46% 5.84 6.00 5.28 2,069,831
Jul 23 2021 6.10 -0.10 -1.53% 6.12 6.58 5.5701 5,644,916
Jul 22 2021 6.195 -1.84 -22.85% 7.47 8.24 6.03 15,704,612
Jul 21 2021 8.03 2.19 37.5% 5.44 8.60 5.24 31,904,511
Jul 20 2021 5.84 -0.55 -8.61% 7.10 7.15 5.40 32,716,433
Jul 19 2021 6.39 2.99 87.94% 4.93 6.75 4.23 138,384,696
Jul 16 2021 3.40 0.59 21.0% 3.17 3.80 3.08 78,089,191
Jul 15 2021 2.81 -0.02 -0.71% 2.84 2.93 2.7501 2,053,603
Jul 14 2021 2.83 -0.10 -3.41% 2.89 2.9116 2.77 264,966
Jul 13 2021 2.93 -0.07 -2.33% 3.03 3.09 2.86 350,567
Jul 12 2021 3.00 0.28 10.29% 2.715 3.00 2.68 1,065,411
Jul 09 2021 2.72 0.35 14.77% 2.49 2.80 2.49 588,768
Jul 08 2021 2.37 -0.06 -2.47% 2.41 2.45 2.3303 33,698
Jul 07 2021 2.43 -0.07 -2.8% 2.48 2.51 2.42 247,509
Jul 06 2021 2.50 -0.24 -8.76% 2.78 2.78 2.33 470,585
Jul 02 2021 2.74 0.02 0.74% 2.73 2.76 2.67 60,163
Jul 01 2021 2.72 -0.04 -1.45% 2.78 2.79 2.70 103,609
See More Historical Prices ยป
Your Recent History
NASDAQ
AEHR
Aehr Test ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 02:18:55