Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

7.37

+0.33

(+4.69%)

At close: 04:00PM EDT

7.15

-0.22

(-2.99%)

After hours:

06:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	7.14	7.50	7.01	7.37	7.37	316,400
24 May 2022	7.66	7.66	7.00	7.04	7.04	431,800
23 May 2022	7.93	8.04	7.68	7.85	7.85	225,100
20 May 2022	8.34	8.45	7.42	7.85	7.85	340,800
19 May 2022	7.99	8.34	7.99	8.16	8.16	331,300
18 May 2022	8.11	8.35	7.96	8.11	8.11	386,800
17 May 2022	8.11	8.48	8.03	8.40	8.40	343,100
16 May 2022	7.90	8.15	7.74	7.78	7.78	267,200
13 May 2022	7.60	8.14	7.60	8.03	8.03	412,900
12 May 2022	7.00	7.53	6.86	7.42	7.42	421,800
11 May 2022	7.15	7.54	6.86	7.07	7.07	524,100
10 May 2022	7.34	7.51	6.91	7.30	7.30	431,000
09 May 2022	7.47	7.64	6.91	7.03	7.03	814,600
06 May 2022	8.11	8.21	7.59	7.74	7.74	448,400
05 May 2022	8.68	8.71	8.01	8.24	8.24	357,300
04 May 2022	8.39	8.98	8.10	8.97	8.97	444,500
03 May 2022	8.20	8.45	7.91	8.35	8.35	495,300
02 May 2022	7.71	8.16	7.57	8.15	8.15	352,000
29 Apr 2022	7.97	8.42	7.68	7.68	7.68	467,500
28 Apr 2022	7.79	8.19	7.50	8.06	8.06	411,700
27 Apr 2022	7.48	7.84	7.48	7.61	7.61	466,600
26 Apr 2022	7.90	7.90	7.48	7.52	7.52	559,300
25 Apr 2022	7.76	8.20	7.71	8.00	8.00	534,300
22 Apr 2022	8.08	8.50	7.85	7.89	7.89	582,800
21 Apr 2022	9.08	9.49	8.01	8.10	8.10	839,800
20 Apr 2022	9.20	9.26	8.80	8.90	8.90	447,000
19 Apr 2022	8.84	9.23	8.70	9.07	9.07	469,200
18 Apr 2022	8.88	9.09	8.70	8.86	8.86	442,900
14 Apr 2022	9.41	9.42	8.92	8.99	8.99	404,200
13 Apr 2022	9.16	9.54	9.12	9.41	9.41	514,100
12 Apr 2022	9.16	9.58	8.86	9.08	9.08	735,800
11 Apr 2022	9.05	9.25	8.70	8.91	8.91	672,700
08 Apr 2022	9.35	9.88	8.98	9.26	9.26	1,241,600
07 Apr 2022	9.40	9.74	9.17	9.45	9.45	456,800
06 Apr 2022	9.51	9.78	9.23	9.45	9.45	673,300
05 Apr 2022	10.57	10.60	9.77	9.81	9.81	675,800
04 Apr 2022	10.00	10.75	9.96	10.64	10.64	788,800
01 Apr 2022	10.70	10.79	9.75	9.92	9.92	1,140,700
31 Mar 2022	10.59	10.94	10.03	10.16	10.16	922,200
30 Mar 2022	10.94	11.12	10.51	10.53	10.53	503,400
29 Mar 2022	10.79	11.20	10.48	11.07	11.07	867,700
28 Mar 2022	10.61	10.69	10.15	10.38	10.38	430,000
25 Mar 2022	10.96	10.96	10.31	10.56	10.56	500,300
24 Mar 2022	10.83	11.10	10.46	11.02	11.02	586,800
23 Mar 2022	10.70	11.18	10.45	10.75	10.75	705,700
22 Mar 2022	10.39	11.40	10.38	10.92	10.92	1,049,700
21 Mar 2022	10.91	11.13	10.07	10.22	10.22	498,800
18 Mar 2022	10.57	11.06	10.48	10.88	10.88	516,000
17 Mar 2022	10.17	10.92	10.01	10.77	10.77	436,500
16 Mar 2022	9.63	10.72	9.57	10.38	10.38	951,100
15 Mar 2022	9.06	9.47	9.00	9.34	9.34	811,100
14 Mar 2022	10.36	10.40	8.95	9.06	9.06	1,295,100
11 Mar 2022	11.14	11.40	10.46	10.48	10.48	485,300
10 Mar 2022	11.12	11.23	10.75	10.93	10.93	549,000
09 Mar 2022	11.37	11.76	11.36	11.46	11.46	822,800
08 Mar 2022	11.08	11.41	10.40	10.81	10.81	1,268,700
07 Mar 2022	11.92	12.34	11.02	11.07	11.07	675,300
04 Mar 2022	12.90	13.03	11.72	11.84	11.84	749,200
03 Mar 2022	13.65	13.94	12.72	13.04	13.04	386,700
02 Mar 2022	13.41	13.83	13.03	13.63	13.63	599,200
01 Mar 2022	13.43	13.72	12.93	13.15	13.15	546,400
28 Feb 2022	12.61	13.63	12.53	13.60	13.60	700,400
25 Feb 2022	12.68	12.99	12.16	12.85	12.85	524,600
24 Feb 2022	10.91	12.63	10.78	12.61	12.61	693,500
23 Feb 2022	12.33	12.74	11.63	11.73	11.73	600,000
22 Feb 2022	12.09	12.57	11.74	12.02	12.02	707,500
18 Feb 2022	13.64	13.64	12.41	12.58	12.58	716,800
17 Feb 2022	14.20	14.40	13.57	13.64	13.64	500,200
16 Feb 2022	13.90	14.60	13.68	14.45	14.45	558,500
15 Feb 2022	13.58	14.58	13.55	14.48	14.48	867,300
14 Feb 2022	12.96	13.85	12.86	13.06	13.06	522,300
11 Feb 2022	14.09	14.69	12.92	13.14	13.14	1,018,200
10 Feb 2022	14.08	15.31	13.80	14.29	14.29	1,047,600
09 Feb 2022	13.60	14.80	13.58	14.71	14.71	1,024,300
08 Feb 2022	12.17	13.49	12.14	13.34	13.34	715,200
07 Feb 2022	12.11	12.64	11.91	12.19	12.19	597,300
04 Feb 2022	11.70	12.34	11.38	12.12	12.12	545,400
03 Feb 2022	12.14	12.55	11.65	11.77	11.77	573,200
02 Feb 2022	13.50	13.68	12.03	12.58	12.58	900,500
01 Feb 2022	12.90	13.27	12.34	13.14	13.14	721,700
31 Jan 2022	11.48	12.86	11.48	12.75	12.75	845,700
28 Jan 2022	11.03	11.53	10.54	11.38	11.38	617,800
27 Jan 2022	12.00	12.15	10.84	11.05	11.05	1,131,500
26 Jan 2022	12.11	12.91	11.78	11.96	11.96	1,266,200
25 Jan 2022	11.22	11.98	11.03	11.55	11.55	1,137,400
24 Jan 2022	10.65	11.89	10.20	11.83	11.83	1,627,200
21 Jan 2022	11.35	11.84	10.81	11.15	11.15	1,217,400
20 Jan 2022	12.00	12.68	11.60	11.64	11.64	1,244,100
19 Jan 2022	12.83	13.00	11.61	11.70	11.70	1,603,600
18 Jan 2022	13.03	13.50	12.60	12.67	12.67	1,226,200
14 Jan 2022	13.48	14.19	13.23	13.38	13.38	1,298,100
13 Jan 2022	15.00	15.49	13.54	13.67	13.67	1,591,000
12 Jan 2022	15.24	15.48	14.46	14.79	14.79	1,282,200
11 Jan 2022	14.86	15.52	14.51	15.17	15.17	1,389,700
10 Jan 2022	14.79	15.44	13.93	14.82	14.82	3,357,900
07 Jan 2022	20.09	20.09	16.05	16.09	16.09	4,295,100
06 Jan 2022	20.50	20.95	19.00	20.48	20.48	1,646,900
05 Jan 2022	21.70	22.48	19.69	20.35	20.35	1,691,100
04 Jan 2022	23.48	24.48	21.23	22.06	22.06	1,989,100
03 Jan 2022	24.66	24.70	22.13	23.39	23.39	1,675,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,223.60+50.23(+0.45%)

NZD/USD0.6480+0.0001(+0.02%)

NZD/EUR0.6055-0.0005(-0.08%)

ALL ORDS7,378.10-13.60(-0.18%)

ASX 2007,142.90-12.30(-0.17%)

OIL110.55+0.22(+0.20%)

Aehr Test Systems (AEHR)

NZX 50
11,223.60
+50.23(+0.45%)

NZD/USD
0.6480
+0.0001(+0.02%)

NZD/EUR
0.6055
-0.0005(-0.08%)

ALL ORDS
7,378.10
-13.60(-0.18%)

ASX 200
7,142.90
-12.30(-0.17%)

OIL
110.55
+0.22(+0.20%)