New Zealand markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.75+0.64 (+4.24%)
At close: 04:00PM EDT
15.75 0.00 (0.00%)
After hours: 07:45PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202415.2216.4014.9515.7515.751,973,516
11 Jul 202415.9416.4114.9415.1115.112,245,200
10 Jul 202414.7716.4313.8215.3915.397,180,800
09 Jul 202412.6812.6912.1812.4112.411,473,800
08 Jul 202411.3512.9011.3412.8012.801,601,200
05 Jul 202411.1811.4110.9911.2911.29728,800
03 Jul 202410.7311.1410.6811.0011.00379,500
02 Jul 202411.1111.3110.5510.7110.71627,000
01 Jul 202411.2211.3410.9111.1011.10655,100
28 Jun 202411.2511.3810.8011.1711.171,412,700
27 Jun 202410.1711.1210.1011.1111.11882,700
26 Jun 202410.4210.449.8310.1710.171,010,200
25 Jun 202410.3310.5610.1510.4810.481,032,000
24 Jun 202410.7810.9910.3110.3510.35824,200
21 Jun 202410.6910.9310.3510.8010.801,058,400
20 Jun 202412.2512.2510.6110.6710.671,692,200
18 Jun 202412.2412.7012.2112.4412.44599,800
17 Jun 202413.1813.2312.2412.3112.31904,800
14 Jun 202413.4113.5313.1113.2113.21400,300
13 Jun 202413.9414.2713.2813.6913.69679,300
12 Jun 202413.7914.1513.6313.8513.85864,500
11 Jun 202413.2813.5512.8113.3913.39629,300
10 Jun 202412.8413.3712.7613.2913.29541,300
07 Jun 202413.1513.2912.5213.0213.02940,900
06 Jun 202412.7813.5812.7013.3913.391,917,000
05 Jun 202411.4412.8411.4412.7512.751,380,200
04 Jun 202411.2211.4311.0511.3611.36534,500
03 Jun 202411.7011.7411.1011.1711.17536,800
31 May 202411.5611.7011.2611.5111.511,074,000
30 May 202411.1211.6911.0611.5811.58572,000
29 May 202411.3511.4411.0411.0511.05497,200
28 May 202411.7912.0111.5211.5611.56508,600
24 May 202411.5211.7711.4111.6411.64388,400
23 May 202412.2312.2511.4111.4211.42553,500
22 May 202411.5112.4211.4812.1412.14872,200
21 May 202411.3611.5511.2611.4911.49448,200
20 May 202411.4511.8311.4011.6111.61611,300
17 May 202411.5411.5911.1911.3711.37378,900
16 May 202411.4511.8211.3511.5411.54501,300
15 May 202411.8811.9411.1511.3511.35944,900
14 May 202411.7712.1411.6011.6211.62877,500
13 May 202411.2211.8811.2211.6211.62548,300
10 May 202411.5711.5911.0511.1411.14555,600
09 May 202411.2711.4411.0711.4411.44473,000
08 May 202411.2311.8011.0511.2511.251,254,600
07 May 202411.6511.8111.4111.4811.481,124,800
06 May 202411.8011.9411.6311.6511.65595,400
03 May 202411.9712.2911.6011.6411.64522,800
02 May 202412.0312.0511.5311.7611.76602,300
01 May 202411.7912.2811.5611.7311.73881,600
30 Apr 202411.9212.4611.8711.9811.98881,000
29 Apr 202411.5012.1511.4012.1012.10672,300
26 Apr 202411.3711.8311.2811.4711.47936,300
25 Apr 202411.1311.3610.8211.3011.30682,300
24 Apr 202410.7211.1710.7211.1411.14820,300
23 Apr 202410.6010.8910.5110.5610.56634,200
22 Apr 202410.4410.7510.1910.5910.59914,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...