AEHR

Aehr Test Systems Historical Data

AEHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 11.30 0.49 4.53% 10.83 11.59 10.4772 1,480,797
Sep 15 2021 10.81 -0.25 -2.26% 11.02 11.21 10.38 1,432,591
Sep 14 2021 11.06 -0.60 -5.15% 11.90 11.9401 10.74 2,140,834
Sep 13 2021 11.66 1.55 15.33% 10.32 12.41 10.13 6,679,720
Sep 10 2021 10.11 -0.59 -5.51% 10.71 11.04 9.83 2,894,370
Sep 09 2021 10.70 1.78 19.96% 8.86 10.98 8.8278 5,861,189
Sep 08 2021 8.92 -0.29 -3.15% 9.1772 9.2299 8.20 2,760,522
Sep 07 2021 9.21 0.82 9.77% 8.97 9.99 8.72 21,503,223
Sep 06 2021 8.39 0.00 +0.00% 7.685 9.109 7.62 0
Sep 03 2021 8.39 0.86 11.42% 7.685 9.109 7.62 8,233,649
Sep 02 2021 7.53 0.48 6.81% 7.03 7.68 7.01 631,224
Sep 01 2021 7.05 -0.41 -5.5% 7.46 7.4944 6.83 1,259,617
Aug 31 2021 7.46 0.55 7.96% 7.20 8.36 7.10 4,813,512
Aug 30 2021 6.91 -0.61 -8.11% 7.51 7.52 6.85 1,013,225
Aug 27 2021 7.52 0.41 5.77% 7.25 7.77 7.01 2,024,110
Aug 26 2021 7.11 0.90 14.49% 6.67 7.43 6.50 4,502,992
Aug 25 2021 6.21 0.25 4.19% 6.09 6.35 5.88 696,803
Aug 24 2021 5.96 0.13 2.23% 6.11 6.48 5.82 2,632,672
Aug 23 2021 5.83 0.26 4.67% 5.58 5.93 5.4903 665,826
Aug 20 2021 5.57 0.08 1.46% 5.50 5.719 5.421 250,475
Aug 19 2021 5.49 0.03 0.55% 5.39 5.58 5.35 355,945
Aug 18 2021 5.46 0.16 3.02% 5.25 5.60 5.245 365,029
Aug 17 2021 5.30 0.07 1.34% 5.21 5.45 5.08 524,430
Aug 16 2021 5.23 -0.44 -7.76% 5.57 5.61 5.23 653,297
Aug 13 2021 5.67 -0.10 -1.73% 5.70 5.83 5.45 479,019
Aug 12 2021 5.77 -0.28 -4.63% 6.05 6.05 5.71 698,829
Aug 11 2021 6.05 -0.06 -0.98% 6.19 6.2112 5.75 844,641
Aug 10 2021 6.11 -0.38 -5.86% 6.50 6.72 6.02 1,161,030
Aug 09 2021 6.49 0.64 10.94% 5.77 6.75 5.70 3,628,657
Aug 06 2021 5.85 0.18 3.17% 5.66 5.95 5.50 783,333
Aug 05 2021 5.67 0.22 4.04% 5.44 5.9699 5.35 906,836
Aug 04 2021 5.45 -0.22 -3.88% 5.50 5.78 5.34 1,202,517
Aug 03 2021 5.67 -0.06 -1.05% 5.74 5.85 5.43 854,013
Aug 02 2021 5.73 0.11 1.96% 5.63 6.21 5.61 2,384,336
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 4.23 138,385,296
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 05 2021 2.74 0.00 +0.00% 2.73 2.76 2.67 0
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
Jun 30 2021 2.76 0.03 1.1% 2.74 2.80 2.67 86,401
Jun 29 2021 2.73 0.07 2.63% 2.70 2.80 2.67 311,644
Jun 28 2021 2.66 0.07 2.7% 2.56 2.68 2.54 138,940
Jun 25 2021 2.59 -0.08 -3.0% 2.68 2.70 2.58 232,537
Jun 24 2021 2.67 0.09 3.49% 2.59 2.68 2.57 121,369
Jun 23 2021 2.58 0.07 2.79% 2.50 2.67 2.50 256,178
Jun 22 2021 2.51 0.04 1.62% 2.45 2.54 2.40 128,121
Jun 21 2021 2.47 0.03 1.23% 2.44 2.5082 2.36 49,720
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:20210917 16:37:43