New Zealand markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.36-0.46 (-4.25%)
At close: 04:00PM EDT
10.50 +0.14 (+1.35%)
After hours: 07:56PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.8110.8610.2710.3610.361,158,800
18 Apr 202411.1111.1910.7310.8210.82920,300
17 Apr 202411.5011.6211.1411.1511.15807,400
16 Apr 202411.5011.7711.2111.5911.59828,000
15 Apr 202411.6611.7411.2511.5511.551,191,900
12 Apr 202411.6511.9011.3211.7011.70843,900
11 Apr 202411.6712.3211.5511.8311.831,118,100
10 Apr 202411.4012.7411.3211.5311.532,237,300
09 Apr 202411.7812.0711.5511.7811.781,383,400
08 Apr 202411.5011.7211.3811.6311.63696,600
05 Apr 202411.5311.6211.2911.3411.34674,200
04 Apr 202411.8012.0511.4311.5111.51863,300
03 Apr 202411.7011.9511.5311.6011.60762,500
02 Apr 202412.2712.2711.7811.8911.89968,800
01 Apr 202412.4012.6412.1412.3512.35802,500
28 Mar 202412.3612.4111.9912.4012.40997,600
27 Mar 202411.2112.5911.2012.4612.461,951,900
26 Mar 202411.1212.0711.0411.1711.171,934,700
25 Mar 202411.6713.1710.5411.3711.378,393,000
22 Mar 202414.8014.8114.5214.6614.661,064,000
21 Mar 202415.3315.4514.8714.8714.871,100,800
20 Mar 202414.3915.2014.2414.9814.98777,600
19 Mar 202414.3214.6213.8714.3614.36998,100
18 Mar 202414.4314.5814.1714.5214.521,714,800
15 Mar 202414.3014.5114.1514.2214.221,021,400
14 Mar 202415.2715.2714.3214.5014.501,057,700
13 Mar 202415.5015.8215.0715.1415.14600,900
12 Mar 202416.4016.4515.1715.6915.691,051,600
11 Mar 202416.2016.6016.0016.2216.22665,800
08 Mar 202417.5317.6116.2416.2516.25884,300
07 Mar 202416.8817.3816.5417.2117.21888,500
06 Mar 202416.9517.0316.2916.7516.75706,500
05 Mar 202416.4016.8816.1916.5816.58734,500
04 Mar 202417.7417.8316.6016.7316.731,049,500
01 Mar 202416.5418.6316.2917.6617.661,985,600
29 Feb 202416.2916.6516.0816.2716.271,519,200
28 Feb 202416.2816.4815.9015.9315.93608,000
27 Feb 202416.4316.7416.0216.5416.54762,300
26 Feb 202415.8516.4515.8116.1816.18677,400
23 Feb 202416.0716.3215.8315.8615.86847,000
22 Feb 202417.3717.5415.9416.1016.102,296,800
21 Feb 202418.0018.4116.9917.1017.101,852,000
20 Feb 202417.5017.7716.5816.9516.951,211,900
16 Feb 202418.1418.5417.5517.6917.691,099,100
15 Feb 202418.9519.0617.8218.1518.151,384,900
14 Feb 202417.5018.8017.4018.7818.781,575,100
13 Feb 202416.9017.6316.6517.0217.021,432,900
12 Feb 202417.4018.3317.3918.1118.111,659,000
09 Feb 202416.9717.4916.7817.2117.211,693,600
08 Feb 202415.4017.2815.2716.8316.832,201,100
07 Feb 202415.1315.6514.7715.3615.361,235,600
06 Feb 202414.8615.0514.5615.0415.04866,700
05 Feb 202415.0615.2114.5414.7014.701,010,300
02 Feb 202414.9315.4414.7815.0615.061,142,100
01 Feb 202415.1015.1514.6315.1015.101,468,400
31 Jan 202415.6015.7014.8514.8514.851,920,000
30 Jan 202416.0016.0515.2315.8015.801,508,700
29 Jan 202415.8316.2215.5316.1916.191,112,700
26 Jan 202416.3416.4415.6215.7615.761,623,300
25 Jan 202417.2517.4016.0616.3516.351,755,000
24 Jan 202417.1117.8016.3816.9316.933,159,200
23 Jan 202416.6417.3816.3116.7516.751,692,300
22 Jan 202416.7917.2916.2116.3916.392,056,200
19 Jan 202417.1417.1616.5916.6016.602,976,100
18 Jan 202417.7017.9416.9717.1217.121,411,600
17 Jan 202416.9817.3916.7117.1417.141,348,100
16 Jan 202417.3018.3217.0517.2917.291,855,500
12 Jan 202418.1918.6017.2817.4717.472,523,700
11 Jan 202418.7419.2517.6018.2318.233,966,600
10 Jan 202418.7720.2918.2718.5918.599,469,500
09 Jan 202421.8423.0921.1522.3522.353,951,000
08 Jan 202422.7023.0021.4722.0122.012,091,200
05 Jan 202422.3623.0722.1922.4922.49929,500
04 Jan 202422.6923.4522.2222.5722.571,101,300
03 Jan 202424.2024.2022.5423.0723.072,504,800
02 Jan 202426.3026.3024.6024.9524.951,264,000
29 Dec 202327.9127.9125.9426.5326.531,234,300
28 Dec 202328.9028.9527.7327.8827.88617,500
27 Dec 202329.7230.0028.4028.9028.90607,100
26 Dec 202328.2729.4627.8629.3129.31607,200
22 Dec 202328.7028.7027.7528.2028.20448,200
21 Dec 202328.5029.1027.4628.3328.33698,600
20 Dec 202328.1329.3627.1227.2827.281,105,500
19 Dec 202328.1629.0927.8828.3328.33711,500
18 Dec 202327.6428.9127.4527.9327.931,079,900
15 Dec 202330.0530.1127.4527.6427.641,635,600
14 Dec 202328.9030.5028.1029.8929.892,196,600
13 Dec 202325.2827.3024.8926.8726.87887,100
12 Dec 202325.7625.7624.5125.2425.24732,700
11 Dec 202325.6226.5825.1025.7625.761,069,000
08 Dec 202324.7326.0224.6025.8925.89793,200
07 Dec 202324.3624.7623.8524.7224.72521,900
06 Dec 202325.3825.9424.1824.2324.23750,000
05 Dec 202324.5925.3723.9424.8424.84901,800
04 Dec 202323.8025.7523.5424.6924.691,074,400
01 Dec 202322.6724.7022.1524.0824.081,071,300
30 Nov 202323.1323.2422.3122.9622.961,151,700
29 Nov 202323.8424.6622.8822.9922.991,162,000
28 Nov 202323.7623.7622.7323.1623.161,370,100
27 Nov 202324.6524.6923.8223.8423.84644,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...