Mail

AEHR - Aehr Test Systems

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	31.48	33.22	31.48	32.76	32.76	795,200
25 May 2023	32.26	32.55	30.86	31.27	31.27	752,400
24 May 2023	30.48	30.52	29.01	30.28	30.28	842,200
23 May 2023	32.04	33.30	30.85	31.07	31.07	694,700
22 May 2023	32.77	33.29	31.54	32.17	32.17	778,200
19 May 2023	31.97	33.27	31.30	32.96	32.96	1,210,400
18 May 2023	30.12	32.00	30.00	31.89	31.89	1,405,800
17 May 2023	29.46	30.08	28.29	29.96	29.96	825,900
16 May 2023	28.80	29.65	28.64	29.02	29.02	473,200
15 May 2023	27.83	29.26	27.62	29.16	29.16	448,200
12 May 2023	28.51	28.80	27.16	27.67	27.67	587,900
11 May 2023	28.01	28.34	27.35	28.17	28.17	501,500
10 May 2023	28.50	29.28	27.90	28.15	28.15	626,600
09 May 2023	27.05	28.37	26.91	27.98	27.98	710,100
08 May 2023	27.01	27.35	26.46	26.66	26.66	526,500
05 May 2023	26.06	27.98	26.06	27.13	27.13	935,500
04 May 2023	25.90	25.98	25.00	25.59	25.59	607,100
03 May 2023	25.11	27.12	24.92	26.26	26.26	1,040,600
02 May 2023	25.84	26.23	24.74	25.00	25.00	914,400
01 May 2023	25.06	26.27	25.06	25.95	25.95	1,008,200
28 Apr 2023	24.20	24.89	23.90	24.75	24.75	810,500
27 Apr 2023	23.62	24.53	23.11	24.17	24.17	1,221,300
26 Apr 2023	24.88	25.31	23.47	23.90	23.90	882,500
25 Apr 2023	25.85	26.05	23.17	24.13	24.13	2,283,500
24 Apr 2023	26.79	27.36	25.80	26.35	26.35	887,900
21 Apr 2023	27.15	27.15	26.39	26.88	26.88	855,300
20 Apr 2023	28.00	28.81	27.01	27.25	27.25	1,181,700
19 Apr 2023	30.10	30.32	28.73	28.81	28.81	708,700
18 Apr 2023	29.01	30.66	29.01	30.43	30.43	981,700
17 Apr 2023	28.83	29.50	28.55	29.22	29.22	749,400
14 Apr 2023	29.87	30.49	28.75	28.92	28.92	732,000
13 Apr 2023	28.50	30.49	28.06	29.81	29.81	1,024,200
12 Apr 2023	30.07	30.61	28.16	28.27	28.27	936,200
11 Apr 2023	29.97	30.74	29.12	29.62	29.62	1,124,500
10 Apr 2023	27.10	29.97	26.55	29.78	29.78	1,193,400
06 Apr 2023	27.13	28.42	27.00	27.53	27.53	1,224,200
05 Apr 2023	29.57	30.37	27.15	27.57	27.57	2,780,100
04 Apr 2023	32.67	33.00	29.77	30.01	30.01	1,508,900
03 Apr 2023	30.65	32.98	29.10	32.55	32.55	2,763,200
31 Mar 2023	33.27	34.17	30.25	31.02	31.02	7,107,300
30 Mar 2023	38.58	38.72	36.12	37.22	37.22	1,956,300
29 Mar 2023	36.58	38.05	36.05	37.85	37.85	1,208,100
28 Mar 2023	38.00	38.08	34.25	35.38	35.38	1,179,200
27 Mar 2023	38.55	38.56	36.46	37.78	37.78	945,500
24 Mar 2023	39.26	39.87	37.62	38.13	38.13	1,270,300
23 Mar 2023	37.47	40.69	37.03	39.68	39.68	2,661,800
22 Mar 2023	36.91	38.50	35.82	36.54	36.54	2,041,600
21 Mar 2023	33.99	37.30	33.41	36.93	36.93	1,935,300
20 Mar 2023	32.36	32.79	31.51	32.01	32.01	726,100
17 Mar 2023	32.95	33.84	31.40	32.25	32.25	784,000
16 Mar 2023	29.73	33.06	29.61	32.85	32.85	889,300
15 Mar 2023	30.63	31.30	29.52	30.02	30.02	1,124,700
14 Mar 2023	30.95	32.83	30.41	31.64	31.64	1,136,300
13 Mar 2023	28.60	30.92	28.08	29.56	29.56	900,500
10 Mar 2023	31.80	32.40	28.74	29.23	29.23	1,731,600
09 Mar 2023	33.60	34.12	31.86	31.93	31.93	1,081,200
08 Mar 2023	31.52	34.18	31.49	33.75	33.75	1,568,700
07 Mar 2023	31.61	32.57	30.89	31.47	31.47	699,900
06 Mar 2023	32.32	33.60	31.17	31.61	31.61	1,173,500
03 Mar 2023	31.31	32.44	29.32	32.22	32.22	1,640,800
02 Mar 2023	28.69	32.35	23.50	30.50	30.50	10,686,000
01 Mar 2023	33.20	36.38	33.20	35.99	35.99	1,841,700
28 Feb 2023	32.28	34.92	32.15	33.35	33.35	967,700
27 Feb 2023	32.39	32.72	31.40	32.10	32.10	452,800
24 Feb 2023	31.26	32.75	31.00	31.73	31.73	489,800
23 Feb 2023	33.36	33.76	30.91	32.23	32.23	767,900
22 Feb 2023	32.67	32.87	31.21	32.03	32.03	710,300
21 Feb 2023	34.61	34.89	32.44	32.61	32.61	908,300
17 Feb 2023	35.01	35.52	33.67	34.75	34.75	834,900
16 Feb 2023	34.07	36.85	34.02	35.68	35.68	1,415,200
15 Feb 2023	33.24	35.12	33.06	35.10	35.10	695,500
14 Feb 2023	31.57	35.05	31.03	33.63	33.63	1,552,900
13 Feb 2023	30.56	32.06	29.82	31.80	31.80	953,700
10 Feb 2023	32.41	32.76	30.29	30.56	30.56	1,573,000
09 Feb 2023	34.99	35.52	32.68	33.13	33.13	1,308,400
08 Feb 2023	36.06	36.19	32.71	34.34	34.34	2,405,000
07 Feb 2023	35.66	37.57	34.77	36.46	36.46	1,406,600
06 Feb 2023	35.43	36.75	34.56	35.81	35.81	888,800
03 Feb 2023	35.40	37.30	35.20	35.82	35.82	1,161,900
02 Feb 2023	35.06	37.06	34.70	36.67	36.67	1,783,700
01 Feb 2023	34.49	35.74	31.76	34.49	34.49	2,018,700
31 Jan 2023	33.89	34.96	33.07	34.96	34.96	1,354,400
30 Jan 2023	34.91	35.40	33.51	33.96	33.96	1,194,000
27 Jan 2023	36.00	36.61	34.91	35.34	35.34	933,900
26 Jan 2023	36.92	36.92	35.25	36.50	36.50	1,030,000
25 Jan 2023	33.65	36.63	33.33	36.19	36.19	1,759,800
24 Jan 2023	33.83	35.25	32.95	34.00	34.00	1,514,100
23 Jan 2023	32.26	34.98	31.50	34.46	34.46	2,931,100
20 Jan 2023	28.29	32.04	27.69	31.90	31.90	2,495,600
19 Jan 2023	28.22	28.39	26.78	27.78	27.78	1,455,400
18 Jan 2023	28.99	30.79	28.66	28.83	28.83	1,824,600
17 Jan 2023	29.20	29.70	28.10	28.43	28.43	745,400
13 Jan 2023	27.50	30.34	27.30	29.24	29.24	2,002,800
12 Jan 2023	28.52	28.70	26.69	27.67	27.67	1,658,400
11 Jan 2023	28.95	29.99	28.12	28.27	28.27	2,138,400
10 Jan 2023	26.25	29.04	26.25	28.94	28.94	2,853,200
09 Jan 2023	23.53	27.46	23.40	26.45	26.45	4,197,200
06 Jan 2023	21.00	24.99	21.00	22.81	22.81	9,178,200
05 Jan 2023	17.39	17.79	17.05	17.27	17.27	1,645,800
04 Jan 2023	18.69	18.85	17.61	17.91	17.91	1,394,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...