Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

35.82

-0.85

(-2.32%)

At close: 04:00PM EST

35.65

-0.17

(-0.47%)

After hours:

07:59PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	35.40	37.30	35.20	35.82	35.82	1,161,500
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	933,300
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	2,491,400
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	2,001,800
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	9,169,200
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
03 Jan 2023	20.54	20.78	18.32	18.39	18.39	1,215,600
30 Dec 2022	20.29	20.62	19.57	20.10	20.10	653,000
29 Dec 2022	20.34	20.81	19.94	20.63	20.63	519,900
28 Dec 2022	20.00	20.50	19.54	19.90	19.90	1,146,300
27 Dec 2022	20.80	20.81	19.93	20.22	20.22	861,000
23 Dec 2022	20.77	21.75	20.53	20.98	20.98	1,031,300
22 Dec 2022	22.37	22.60	19.67	20.86	20.86	2,013,900
21 Dec 2022	22.63	23.43	22.10	22.80	22.80	658,600
20 Dec 2022	22.50	23.21	22.02	22.50	22.50	600,600
19 Dec 2022	23.29	23.66	21.86	22.59	22.59	1,048,000
16 Dec 2022	22.82	23.84	22.26	23.42	23.42	955,900
15 Dec 2022	22.15	23.30	21.73	23.21	23.21	1,017,600
14 Dec 2022	23.96	24.10	21.76	22.60	22.60	1,393,600
13 Dec 2022	25.27	26.73	23.96	23.99	23.99	1,218,500
12 Dec 2022	24.60	25.17	23.83	23.93	23.93	746,100
09 Dec 2022	25.49	26.00	24.10	24.39	24.39	769,600
08 Dec 2022	24.46	26.29	24.26	25.59	25.59	1,111,300
07 Dec 2022	22.39	24.90	22.27	24.18	24.18	1,617,500
06 Dec 2022	25.70	25.70	22.03	22.66	22.66	2,063,200
05 Dec 2022	26.63	27.68	25.36	25.62	25.62	998,300
02 Dec 2022	26.41	27.08	25.31	26.72	26.72	1,109,400
01 Dec 2022	26.56	28.00	26.13	27.10	27.10	2,139,000
30 Nov 2022	26.05	26.72	25.01	26.07	26.07	1,387,800
29 Nov 2022	25.84	26.84	25.26	25.93	25.93	686,800
28 Nov 2022	26.66	26.94	25.15	25.87	25.87	938,600
25 Nov 2022	26.17	27.00	25.49	26.79	26.79	436,500
23 Nov 2022	25.80	27.00	25.57	26.42	26.42	986,400
22 Nov 2022	24.35	25.87	23.33	25.67	25.67	1,288,200
21 Nov 2022	23.18	24.86	22.63	24.10	24.10	978,200
18 Nov 2022	24.22	24.25	22.84	23.50	23.50	709,600
17 Nov 2022	21.82	24.20	21.67	23.61	23.61	1,447,700
16 Nov 2022	24.86	25.24	22.14	22.57	22.57	2,262,500
15 Nov 2022	25.50	26.67	25.00	25.65	25.65	1,828,900
14 Nov 2022	24.50	25.50	24.16	24.83	24.83	1,194,400
11 Nov 2022	23.45	25.07	23.35	24.59	24.59	2,441,900
10 Nov 2022	22.00	23.50	21.11	23.46	23.46	2,637,400
09 Nov 2022	21.12	21.74	20.53	20.74	20.74	772,500
08 Nov 2022	21.71	22.04	21.04	21.66	21.66	1,275,200
07 Nov 2022	19.00	21.41	18.80	21.32	21.32	1,398,700
04 Nov 2022	19.50	19.85	18.24	19.48	19.48	1,483,900
03 Nov 2022	17.65	19.24	17.60	19.00	19.00	1,262,900
02 Nov 2022	19.17	19.60	17.68	17.84	17.84	2,296,500
01 Nov 2022	21.04	21.45	19.06	19.24	19.24	2,005,200
31 Oct 2022	21.26	22.96	20.52	20.57	20.57	1,883,800
28 Oct 2022	20.15	21.93	20.15	21.85	21.85	1,439,600
27 Oct 2022	20.70	20.95	19.43	20.39	20.39	2,651,300
26 Oct 2022	21.19	23.23	21.17	21.67	21.67	1,504,000
25 Oct 2022	22.00	23.17	21.42	21.67	21.67	2,654,900
24 Oct 2022	20.83	22.00	20.37	22.00	22.00	2,875,100
21 Oct 2022	18.77	20.92	18.51	20.82	20.82	2,812,300
20 Oct 2022	19.18	20.40	18.58	18.73	18.73	2,466,300
19 Oct 2022	18.48	19.49	18.38	19.21	19.21	2,831,700
18 Oct 2022	17.54	18.79	17.54	18.50	18.50	4,235,300
17 Oct 2022	15.34	16.85	15.23	16.80	16.80	1,876,400
14 Oct 2022	16.49	16.65	14.71	14.77	14.77	1,871,400
13 Oct 2022	14.19	16.56	13.88	16.40	16.40	3,324,200
12 Oct 2022	15.62	15.97	14.16	14.73	14.73	2,041,200
11 Oct 2022	16.25	16.87	15.40	15.74	15.74	2,083,600
10 Oct 2022	17.05	17.61	15.26	16.59	16.59	3,703,600
07 Oct 2022	14.81	17.30	14.74	17.19	17.19	8,778,500
06 Oct 2022	14.14	14.89	13.87	13.87	13.87	1,110,200
05 Oct 2022	14.46	14.80	13.70	14.32	14.32	670,500
04 Oct 2022	15.23	15.83	14.50	14.80	14.80	1,095,500
03 Oct 2022	14.32	14.90	14.01	14.70	14.70	805,600
30 Sept 2022	13.87	14.73	13.61	14.10	14.10	624,500
29 Sept 2022	13.96	14.20	13.38	14.20	14.20	514,500
28 Sept 2022	13.58	14.33	13.41	14.17	14.17	606,700
27 Sept 2022	13.53	13.90	13.13	13.65	13.65	811,500
26 Sept 2022	13.57	14.70	13.08	13.11	13.11	1,103,100
23 Sept 2022	14.95	15.09	13.40	13.83	13.83	1,401,300
22 Sept 2022	15.66	15.77	14.82	15.41	15.41	1,163,100
21 Sept 2022	15.22	16.57	14.84	15.36	15.36	1,223,800
20 Sept 2022	14.70	15.83	14.66	15.29	15.29	850,100
19 Sept 2022	15.32	15.51	14.59	14.87	14.87	759,500
16 Sept 2022	16.37	16.47	15.42	15.55	15.55	1,006,400
15 Sept 2022	16.29	17.70	16.14	16.91	16.91	1,612,200
14 Sept 2022	16.06	16.72	15.41	16.54	16.54	1,248,600
13 Sept 2022	14.10	16.87	14.00	15.99	15.99	3,911,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

NZD/EUR0.5856-0.0069(-1.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

Aehr Test Systems (AEHR)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

NZD/EUR
0.5856
-0.0069(-1.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)