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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	25.62	26.58	25.12	25.96	25.96	887,927
08 Dec 2023	24.73	26.02	24.60	25.89	25.89	793,200
07 Dec 2023	24.36	24.76	23.85	24.72	24.72	521,900
06 Dec 2023	25.38	25.94	24.18	24.23	24.23	750,000
05 Dec 2023	24.59	25.37	23.94	24.84	24.84	901,800
04 Dec 2023	23.80	25.75	23.54	24.69	24.69	1,074,400
01 Dec 2023	22.67	24.70	22.15	24.08	24.08	1,071,300
30 Nov 2023	23.13	23.24	22.31	22.96	22.96	1,151,700
29 Nov 2023	23.84	24.66	22.88	22.99	22.99	1,162,000
28 Nov 2023	23.76	23.76	22.73	23.16	23.16	1,370,100
27 Nov 2023	24.65	24.69	23.82	23.84	23.84	644,600
24 Nov 2023	25.43	25.53	24.61	24.86	24.86	360,400
22 Nov 2023	25.60	26.70	25.31	25.48	25.48	482,700
21 Nov 2023	25.52	25.72	24.73	25.41	25.41	563,600
20 Nov 2023	25.34	26.38	25.15	25.98	25.98	818,800
17 Nov 2023	25.75	26.00	24.96	25.22	25.22	669,600
16 Nov 2023	25.95	26.30	24.85	25.41	25.41	690,500
15 Nov 2023	26.60	27.36	25.14	26.07	26.07	1,825,400
14 Nov 2023	24.50	26.53	24.12	25.92	25.92	1,327,500
13 Nov 2023	24.11	24.20	23.26	23.40	23.40	717,100
10 Nov 2023	23.40	24.87	23.23	24.50	24.50	839,200
09 Nov 2023	24.12	25.02	23.14	23.18	23.18	567,300
08 Nov 2023	23.88	24.53	23.13	23.74	23.74	576,300
07 Nov 2023	23.06	24.32	22.64	23.95	23.95	745,100
06 Nov 2023	24.97	25.00	22.77	23.07	23.07	1,112,000
03 Nov 2023	24.78	26.20	24.40	24.50	24.50	1,138,400
02 Nov 2023	24.56	25.63	23.77	24.73	24.73	1,296,200
01 Nov 2023	23.56	24.46	23.10	23.76	23.76	1,266,200
31 Oct 2023	23.94	24.35	22.90	23.56	23.56	1,461,000
30 Oct 2023	28.07	28.36	21.57	23.90	23.90	6,154,800
27 Oct 2023	31.68	32.24	29.36	29.79	29.79	857,000
26 Oct 2023	31.40	32.39	30.73	31.68	31.68	549,600
25 Oct 2023	32.75	32.75	31.02	31.14	31.14	645,900
24 Oct 2023	31.93	33.20	31.42	32.98	32.98	622,800
23 Oct 2023	31.00	32.20	30.54	31.39	31.39	842,700
20 Oct 2023	31.70	32.97	31.31	31.60	31.60	1,220,800
19 Oct 2023	33.05	33.08	31.14	31.69	31.69	1,719,000
18 Oct 2023	35.92	36.40	32.33	33.01	33.01	2,454,900
17 Oct 2023	36.38	37.35	35.15	36.66	36.66	1,558,300
16 Oct 2023	38.80	39.08	37.05	37.31	37.31	1,413,000
13 Oct 2023	40.05	40.21	38.21	38.74	38.74	1,084,500
12 Oct 2023	41.18	41.67	39.19	40.06	40.06	894,300
11 Oct 2023	40.20	41.64	38.73	40.17	40.17	1,403,500
10 Oct 2023	37.45	42.74	37.22	40.19	40.19	1,770,500
09 Oct 2023	37.73	38.16	35.02	37.16	37.16	1,825,200
06 Oct 2023	38.75	39.88	35.36	38.64	38.64	6,643,900
05 Oct 2023	45.01	45.99	44.03	44.21	44.21	1,266,000
04 Oct 2023	43.38	45.45	43.38	45.14	45.14	654,500
03 Oct 2023	46.05	46.17	42.77	43.18	43.18	1,066,900
02 Oct 2023	45.95	48.28	45.88	46.76	46.76	948,900
29 Sept 2023	47.27	47.71	45.28	45.70	45.70	689,800
28 Sept 2023	45.60	47.74	44.95	46.23	46.23	442,700
27 Sept 2023	43.90	45.91	43.90	45.43	45.43	549,000
26 Sept 2023	43.24	44.45	43.01	43.34	43.34	520,600
25 Sept 2023	42.63	45.30	42.63	44.37	44.37	531,900
22 Sept 2023	43.10	43.81	42.14	42.66	42.66	482,100
21 Sept 2023	44.08	44.25	41.17	42.56	42.56	1,190,500
20 Sept 2023	49.00	49.84	45.28	45.38	45.38	599,700
19 Sept 2023	48.99	49.63	47.65	48.65	48.65	428,600
18 Sept 2023	47.99	51.08	47.08	49.15	49.15	963,600
15 Sept 2023	48.11	48.20	46.14	47.07	47.07	740,900
14 Sept 2023	47.23	48.90	46.62	48.46	48.46	444,200
13 Sept 2023	47.15	48.30	46.39	46.75	46.75	501,300
12 Sept 2023	48.00	49.66	47.38	47.44	47.44	395,500
11 Sept 2023	50.35	50.68	47.56	48.22	48.22	511,300
08 Sept 2023	49.77	50.85	49.10	49.45	49.45	525,100
07 Sept 2023	51.30	51.66	48.20	49.90	49.90	945,400
06 Sept 2023	50.70	53.06	50.27	52.81	52.81	733,500
05 Sept 2023	51.33	52.14	49.59	51.42	51.42	772,800
01 Sept 2023	51.70	52.45	49.80	51.64	51.64	738,300
31 Aug 2023	50.20	51.49	49.95	51.01	51.01	914,300
30 Aug 2023	48.00	51.33	47.64	49.99	49.99	1,250,100
29 Aug 2023	44.00	48.59	43.05	48.18	48.18	1,549,000
28 Aug 2023	44.15	45.97	43.52	44.62	44.62	1,125,800
25 Aug 2023	40.83	41.97	38.86	41.50	41.50	648,400
24 Aug 2023	44.16	44.86	40.76	40.82	40.82	647,500
23 Aug 2023	40.38	43.52	40.30	42.68	42.68	806,400
22 Aug 2023	42.55	43.06	40.01	40.27	40.27	669,300
21 Aug 2023	41.00	41.30	39.83	40.89	40.89	606,400
18 Aug 2023	39.13	40.82	38.88	40.43	40.43	705,400
17 Aug 2023	41.94	42.41	39.60	39.89	39.89	1,250,300
16 Aug 2023	43.50	44.21	41.80	42.10	42.10	768,200
15 Aug 2023	45.57	45.76	42.43	43.63	43.63	962,000
14 Aug 2023	45.19	45.86	44.50	45.77	45.77	1,034,900
11 Aug 2023	48.00	48.29	45.53	45.69	45.69	770,700
10 Aug 2023	48.50	51.20	48.22	48.71	48.71	1,160,400
09 Aug 2023	48.00	48.57	45.81	47.72	47.72	770,200
08 Aug 2023	47.75	48.67	46.60	48.05	48.05	588,200
07 Aug 2023	49.78	50.46	45.79	47.95	47.95	994,300
04 Aug 2023	48.73	51.35	47.02	49.66	49.66	886,500
03 Aug 2023	49.33	50.84	48.76	48.89	48.89	588,500
02 Aug 2023	52.50	52.98	49.42	50.05	50.05	999,100
01 Aug 2023	50.58	54.10	50.05	53.69	53.69	1,145,400
31 Jul 2023	50.85	52.39	50.81	52.16	52.16	714,100
28 Jul 2023	49.88	50.75	48.19	50.24	50.24	862,000
27 Jul 2023	52.82	52.98	48.71	48.99	48.99	1,076,300
26 Jul 2023	51.00	51.77	49.88	51.33	51.33	666,500
25 Jul 2023	49.84	54.00	49.73	51.88	51.88	1,587,800
24 Jul 2023	48.51	49.48	47.29	48.89	48.89	636,200
21 Jul 2023	48.45	50.43	46.95	48.34	48.34	1,170,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,449.47-46.17(-0.40%)

NZD/USD0.6129+0.0005(+0.09%)

ALL ORDS7,410.20+4.60(+0.06%)

OIL71.34+0.11(+0.15%)

GOLD1,996.90-17.60(-0.87%)

Aehr Test Systems (AEHR)

NZX 50
11,449.47
-46.17(-0.40%)

NZD/USD
0.6129
+0.0005(+0.09%)

ALL ORDS
7,410.20
+4.60(+0.06%)

OIL
71.34
+0.11(+0.15%)

GOLD
1,996.90
-17.60(-0.87%)