New Zealand markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.85+1.67 (+8.28%)
At close: 4:00PM EDT
21.65 -0.20 (-0.92%)
Pre-market: 09:06AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202119.7022.1219.7021.8521.852,496,900
20 Oct 202119.3720.4818.7120.1820.182,485,700
19 Oct 202122.1022.6519.3319.8519.854,368,200
18 Oct 202121.1522.3520.9021.9621.962,381,800
15 Oct 202120.8021.6420.2321.1521.152,738,900
14 Oct 202120.7721.3319.6220.6920.693,628,400
13 Oct 202119.3221.3618.7120.4620.465,933,300
12 Oct 202119.7220.3018.6719.2619.263,681,500
11 Oct 202119.0020.3318.2219.8619.866,600,200
08 Oct 202117.5919.9417.5319.4419.4418,725,600
07 Oct 202114.0016.7113.9216.6616.667,016,200
06 Oct 202113.4214.3813.3513.6113.612,201,700
05 Oct 202113.0013.8712.6613.7213.721,770,900
04 Oct 202112.2313.6111.8813.0813.082,618,400
01 Oct 202113.6513.6812.3412.6012.602,383,100
30 Sep 202113.8814.6313.5413.6513.652,454,700
29 Sep 202114.9414.9513.5713.8413.841,903,800
28 Sep 202114.3314.7913.5014.4414.443,868,400
27 Sep 202115.9016.5014.7715.0915.099,126,100
24 Sep 202114.0016.7513.5415.8215.8265,110,300
23 Sep 202112.1212.2311.4311.7811.783,989,400
22 Sep 202111.2312.5511.1111.9011.902,488,000
21 Sep 202110.7411.4310.3611.1511.151,374,900
20 Sep 202110.2311.2010.1110.7110.711,464,600
17 Sep 202111.3511.5310.6411.1111.111,491,600
16 Sep 202110.8311.5910.4811.3011.301,483,400
15 Sep 202111.0111.2110.3810.8110.811,434,700
14 Sep 202111.9411.9410.7411.0611.062,146,700
13 Sep 202110.3212.4110.1311.6611.666,690,900
10 Sep 202110.7111.049.8310.1110.112,895,500
09 Sep 20218.8810.988.8310.7010.705,889,000
08 Sep 20219.189.238.208.928.922,776,000
07 Sep 20218.979.998.729.219.2121,555,900
03 Sep 20217.699.117.628.398.398,243,800
02 Sep 20217.097.687.017.537.53631,400
01 Sep 20217.467.496.837.057.051,265,700
31 Aug 20217.208.367.107.467.464,825,600
30 Aug 20217.517.526.856.916.911,017,300
27 Aug 20217.257.777.017.527.522,025,200
26 Aug 20216.757.436.507.117.114,518,300
25 Aug 20216.096.355.886.216.21704,000
24 Aug 20216.116.485.825.965.962,635,400
23 Aug 20215.585.935.495.835.83670,200
20 Aug 20215.535.725.425.575.57250,500
19 Aug 20215.395.585.355.495.49360,000
18 Aug 20215.255.605.255.465.46380,500
17 Aug 20215.215.455.085.305.30524,400
16 Aug 20215.575.615.235.235.23654,500
13 Aug 20215.685.835.455.675.67479,100
12 Aug 20216.016.015.715.775.77698,800
11 Aug 20216.196.215.756.056.05844,600
10 Aug 20216.506.726.026.116.111,163,000
09 Aug 20215.776.755.706.496.493,636,700
06 Aug 20215.665.955.505.855.85784,700
05 Aug 20215.445.975.355.675.67908,300
04 Aug 20215.505.785.345.455.451,206,500
03 Aug 20215.745.855.435.675.67856,100
02 Aug 20215.636.215.615.735.732,396,100
30 Jul 20215.425.745.305.625.621,355,400
29 Jul 20215.865.995.435.555.551,242,200
28 Jul 20215.456.105.365.875.872,177,500
27 Jul 20215.325.805.035.585.582,603,900
26 Jul 20215.806.005.285.345.342,085,400
23 Jul 20216.126.585.576.106.105,651,800
22 Jul 20217.448.246.036.206.2015,762,900
21 Jul 20215.448.605.248.038.0332,807,300
20 Jul 20217.127.155.405.845.8432,760,800
19 Jul 20214.936.754.236.396.39139,700,300
16 Jul 20213.173.803.083.403.4078,224,400
15 Jul 20212.842.932.752.812.812,530,500
14 Jul 20212.892.912.772.832.83265,000
13 Jul 20213.033.092.862.932.93350,400
12 Jul 20212.723.002.683.003.001,091,500
09 Jul 20212.492.802.492.722.72590,200
08 Jul 20212.412.452.332.372.37279,800
07 Jul 20212.482.512.422.432.43247,500
06 Jul 20212.782.782.332.502.50470,600
02 Jul 20212.722.762.672.742.7460,200
01 Jul 20212.782.792.702.722.72104,100
30 Jun 20212.742.802.672.762.7686,400
29 Jun 20212.702.802.672.732.73311,600
28 Jun 20212.562.682.542.662.66139,900
25 Jun 20212.682.692.582.592.59232,500
24 Jun 20212.592.682.572.672.67121,800
23 Jun 20212.502.672.502.582.58256,200
22 Jun 20212.452.542.402.512.51128,100
21 Jun 20212.442.512.362.472.4749,700
18 Jun 20212.512.562.412.442.44246,100
17 Jun 20212.592.662.532.542.54207,300
16 Jun 20212.612.642.542.572.57265,000
15 Jun 20212.712.712.572.642.64226,700
14 Jun 20212.652.742.652.712.71180,400
11 Jun 20212.652.732.622.682.68147,100
10 Jun 20212.622.722.572.632.63144,200
09 Jun 20212.722.772.632.652.6587,700
08 Jun 20212.742.822.712.722.72438,800
07 Jun 20212.712.832.682.742.74415,600
04 Jun 20212.632.832.632.732.73732,200
03 Jun 20212.632.852.522.652.65813,000
02 Jun 20212.602.732.602.662.66503,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...