New Zealand markets open in 47 minutes

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
25.96+0.07 (+0.27%)
As of 03:13PM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202325.6226.5825.1225.9625.96887,927
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
24 Nov 202325.4325.5324.6124.8624.86360,400
22 Nov 202325.6026.7025.3125.4825.48482,700
21 Nov 202325.5225.7224.7325.4125.41563,600
20 Nov 202325.3426.3825.1525.9825.98818,800
17 Nov 202325.7526.0024.9625.2225.22669,600
16 Nov 202325.9526.3024.8525.4125.41690,500
15 Nov 202326.6027.3625.1426.0726.071,825,400
14 Nov 202324.5026.5324.1225.9225.921,327,500
13 Nov 202324.1124.2023.2623.4023.40717,100
10 Nov 202323.4024.8723.2324.5024.50839,200
09 Nov 202324.1225.0223.1423.1823.18567,300
08 Nov 202323.8824.5323.1323.7423.74576,300
07 Nov 202323.0624.3222.6423.9523.95745,100
06 Nov 202324.9725.0022.7723.0723.071,112,000
03 Nov 202324.7826.2024.4024.5024.501,138,400
02 Nov 202324.5625.6323.7724.7324.731,296,200
01 Nov 202323.5624.4623.1023.7623.761,266,200
31 Oct 202323.9424.3522.9023.5623.561,461,000
30 Oct 202328.0728.3621.5723.9023.906,154,800
27 Oct 202331.6832.2429.3629.7929.79857,000
26 Oct 202331.4032.3930.7331.6831.68549,600
25 Oct 202332.7532.7531.0231.1431.14645,900
24 Oct 202331.9333.2031.4232.9832.98622,800
23 Oct 202331.0032.2030.5431.3931.39842,700
20 Oct 202331.7032.9731.3131.6031.601,220,800
19 Oct 202333.0533.0831.1431.6931.691,719,000
18 Oct 202335.9236.4032.3333.0133.012,454,900
17 Oct 202336.3837.3535.1536.6636.661,558,300
16 Oct 202338.8039.0837.0537.3137.311,413,000
13 Oct 202340.0540.2138.2138.7438.741,084,500
12 Oct 202341.1841.6739.1940.0640.06894,300
11 Oct 202340.2041.6438.7340.1740.171,403,500
10 Oct 202337.4542.7437.2240.1940.191,770,500
09 Oct 202337.7338.1635.0237.1637.161,825,200
06 Oct 202338.7539.8835.3638.6438.646,643,900
05 Oct 202345.0145.9944.0344.2144.211,266,000
04 Oct 202343.3845.4543.3845.1445.14654,500
03 Oct 202346.0546.1742.7743.1843.181,066,900
02 Oct 202345.9548.2845.8846.7646.76948,900
29 Sept 202347.2747.7145.2845.7045.70689,800
28 Sept 202345.6047.7444.9546.2346.23442,700
27 Sept 202343.9045.9143.9045.4345.43549,000
26 Sept 202343.2444.4543.0143.3443.34520,600
25 Sept 202342.6345.3042.6344.3744.37531,900
22 Sept 202343.1043.8142.1442.6642.66482,100
21 Sept 202344.0844.2541.1742.5642.561,190,500
20 Sept 202349.0049.8445.2845.3845.38599,700
19 Sept 202348.9949.6347.6548.6548.65428,600
18 Sept 202347.9951.0847.0849.1549.15963,600
15 Sept 202348.1148.2046.1447.0747.07740,900
14 Sept 202347.2348.9046.6248.4648.46444,200
13 Sept 202347.1548.3046.3946.7546.75501,300
12 Sept 202348.0049.6647.3847.4447.44395,500
11 Sept 202350.3550.6847.5648.2248.22511,300
08 Sept 202349.7750.8549.1049.4549.45525,100
07 Sept 202351.3051.6648.2049.9049.90945,400
06 Sept 202350.7053.0650.2752.8152.81733,500
05 Sept 202351.3352.1449.5951.4251.42772,800
01 Sept 202351.7052.4549.8051.6451.64738,300
31 Aug 202350.2051.4949.9551.0151.01914,300
30 Aug 202348.0051.3347.6449.9949.991,250,100
29 Aug 202344.0048.5943.0548.1848.181,549,000
28 Aug 202344.1545.9743.5244.6244.621,125,800
25 Aug 202340.8341.9738.8641.5041.50648,400
24 Aug 202344.1644.8640.7640.8240.82647,500
23 Aug 202340.3843.5240.3042.6842.68806,400
22 Aug 202342.5543.0640.0140.2740.27669,300
21 Aug 202341.0041.3039.8340.8940.89606,400
18 Aug 202339.1340.8238.8840.4340.43705,400
17 Aug 202341.9442.4139.6039.8939.891,250,300
16 Aug 202343.5044.2141.8042.1042.10768,200
15 Aug 202345.5745.7642.4343.6343.63962,000
14 Aug 202345.1945.8644.5045.7745.771,034,900
11 Aug 202348.0048.2945.5345.6945.69770,700
10 Aug 202348.5051.2048.2248.7148.711,160,400
09 Aug 202348.0048.5745.8147.7247.72770,200
08 Aug 202347.7548.6746.6048.0548.05588,200
07 Aug 202349.7850.4645.7947.9547.95994,300
04 Aug 202348.7351.3547.0249.6649.66886,500
03 Aug 202349.3350.8448.7648.8948.89588,500
02 Aug 202352.5052.9849.4250.0550.05999,100
01 Aug 202350.5854.1050.0553.6953.691,145,400
31 Jul 202350.8552.3950.8152.1652.16714,100
28 Jul 202349.8850.7548.1950.2450.24862,000
27 Jul 202352.8252.9848.7148.9948.991,076,300
26 Jul 202351.0051.7749.8851.3351.33666,500
25 Jul 202349.8454.0049.7351.8851.881,587,800
24 Jul 202348.5149.4847.2948.8948.89636,200
21 Jul 202348.4550.4346.9548.3448.341,170,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...