AEHR - Aehr Test Systems

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202331.4833.2231.4832.7632.76795,200
25 May 202332.2632.5530.8631.2731.27752,400
24 May 202330.4830.5229.0130.2830.28842,200
23 May 202332.0433.3030.8531.0731.07694,700
22 May 202332.7733.2931.5432.1732.17778,200
19 May 202331.9733.2731.3032.9632.961,210,400
18 May 202330.1232.0030.0031.8931.891,405,800
17 May 202329.4630.0828.2929.9629.96825,900
16 May 202328.8029.6528.6429.0229.02473,200
15 May 202327.8329.2627.6229.1629.16448,200
12 May 202328.5128.8027.1627.6727.67587,900
11 May 202328.0128.3427.3528.1728.17501,500
10 May 202328.5029.2827.9028.1528.15626,600
09 May 202327.0528.3726.9127.9827.98710,100
08 May 202327.0127.3526.4626.6626.66526,500
05 May 202326.0627.9826.0627.1327.13935,500
04 May 202325.9025.9825.0025.5925.59607,100
03 May 202325.1127.1224.9226.2626.261,040,600
02 May 202325.8426.2324.7425.0025.00914,400
01 May 202325.0626.2725.0625.9525.951,008,200
28 Apr 202324.2024.8923.9024.7524.75810,500
27 Apr 202323.6224.5323.1124.1724.171,221,300
26 Apr 202324.8825.3123.4723.9023.90882,500
25 Apr 202325.8526.0523.1724.1324.132,283,500
24 Apr 202326.7927.3625.8026.3526.35887,900
21 Apr 202327.1527.1526.3926.8826.88855,300
20 Apr 202328.0028.8127.0127.2527.251,181,700
19 Apr 202330.1030.3228.7328.8128.81708,700
18 Apr 202329.0130.6629.0130.4330.43981,700
17 Apr 202328.8329.5028.5529.2229.22749,400
14 Apr 202329.8730.4928.7528.9228.92732,000
13 Apr 202328.5030.4928.0629.8129.811,024,200
12 Apr 202330.0730.6128.1628.2728.27936,200
11 Apr 202329.9730.7429.1229.6229.621,124,500
10 Apr 202327.1029.9726.5529.7829.781,193,400
06 Apr 202327.1328.4227.0027.5327.531,224,200
05 Apr 202329.5730.3727.1527.5727.572,780,100
04 Apr 202332.6733.0029.7730.0130.011,508,900
03 Apr 202330.6532.9829.1032.5532.552,763,200
31 Mar 202333.2734.1730.2531.0231.027,107,300
30 Mar 202338.5838.7236.1237.2237.221,956,300
29 Mar 202336.5838.0536.0537.8537.851,208,100
28 Mar 202338.0038.0834.2535.3835.381,179,200
27 Mar 202338.5538.5636.4637.7837.78945,500
24 Mar 202339.2639.8737.6238.1338.131,270,300
23 Mar 202337.4740.6937.0339.6839.682,661,800
22 Mar 202336.9138.5035.8236.5436.542,041,600
21 Mar 202333.9937.3033.4136.9336.931,935,300
20 Mar 202332.3632.7931.5132.0132.01726,100
17 Mar 202332.9533.8431.4032.2532.25784,000
16 Mar 202329.7333.0629.6132.8532.85889,300
15 Mar 202330.6331.3029.5230.0230.021,124,700
14 Mar 202330.9532.8330.4131.6431.641,136,300
13 Mar 202328.6030.9228.0829.5629.56900,500
10 Mar 202331.8032.4028.7429.2329.231,731,600
09 Mar 202333.6034.1231.8631.9331.931,081,200
08 Mar 202331.5234.1831.4933.7533.751,568,700
07 Mar 202331.6132.5730.8931.4731.47699,900
06 Mar 202332.3233.6031.1731.6131.611,173,500
03 Mar 202331.3132.4429.3232.2232.221,640,800
02 Mar 202328.6932.3523.5030.5030.5010,686,000
01 Mar 202333.2036.3833.2035.9935.991,841,700
28 Feb 202332.2834.9232.1533.3533.35967,700
27 Feb 202332.3932.7231.4032.1032.10452,800
24 Feb 202331.2632.7531.0031.7331.73489,800
23 Feb 202333.3633.7630.9132.2332.23767,900
22 Feb 202332.6732.8731.2132.0332.03710,300
21 Feb 202334.6134.8932.4432.6132.61908,300
17 Feb 202335.0135.5233.6734.7534.75834,900
16 Feb 202334.0736.8534.0235.6835.681,415,200
15 Feb 202333.2435.1233.0635.1035.10695,500
14 Feb 202331.5735.0531.0333.6333.631,552,900
13 Feb 202330.5632.0629.8231.8031.80953,700
10 Feb 202332.4132.7630.2930.5630.561,573,000
09 Feb 202334.9935.5232.6833.1333.131,308,400
08 Feb 202336.0636.1932.7134.3434.342,405,000
07 Feb 202335.6637.5734.7736.4636.461,406,600
06 Feb 202335.4336.7534.5635.8135.81888,800
03 Feb 202335.4037.3035.2035.8235.821,161,900
02 Feb 202335.0637.0634.7036.6736.671,783,700
01 Feb 202334.4935.7431.7634.4934.492,018,700
31 Jan 202333.8934.9633.0734.9634.961,354,400
30 Jan 202334.9135.4033.5133.9633.961,194,000
27 Jan 202336.0036.6134.9135.3435.34933,900
26 Jan 202336.9236.9235.2536.5036.501,030,000
25 Jan 202333.6536.6333.3336.1936.191,759,800
24 Jan 202333.8335.2532.9534.0034.001,514,100
23 Jan 202332.2634.9831.5034.4634.462,931,100
20 Jan 202328.2932.0427.6931.9031.902,495,600
19 Jan 202328.2228.3926.7827.7827.781,455,400
18 Jan 202328.9930.7928.6628.8328.831,824,600
17 Jan 202329.2029.7028.1028.4328.43745,400
13 Jan 202327.5030.3427.3029.2429.242,002,800
12 Jan 202328.5228.7026.6927.6727.671,658,400
11 Jan 202328.9529.9928.1228.2728.272,138,400
10 Jan 202326.2529.0426.2528.9428.942,853,200
09 Jan 202323.5327.4623.4026.4526.454,197,200
06 Jan 202321.0024.9921.0022.8122.819,178,200
05 Jan 202317.3917.7917.0517.2717.271,645,800
04 Jan 202318.6918.8517.6117.9117.911,394,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...