Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

14.32

-0.48

(-3.24%)

At close: 04:00PM EDT

14.45

+0.13

(+0.91%)

After hours:

06:41PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	14.46	14.80	13.70	14.32	14.32	669,500
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	624,000
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	1,400,700
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	1,006,000
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
12 Sept 2022	14.69	14.73	13.52	14.09	14.09	888,400
09 Sept 2022	14.58	15.10	14.45	14.51	14.51	783,700
08 Sept 2022	13.70	14.28	13.42	14.22	14.22	1,005,000
07 Sept 2022	13.00	14.18	13.00	14.00	14.00	1,130,500
06 Sept 2022	13.55	13.61	13.03	13.13	13.13	529,400
02 Sept 2022	13.86	14.05	13.29	13.48	13.48	974,300
01 Sept 2022	14.00	14.38	13.08	13.52	13.52	1,255,900
31 Aug 2022	14.79	14.79	14.10	14.54	14.54	898,200
30 Aug 2022	15.85	15.87	14.10	14.58	14.58	1,773,400
29 Aug 2022	16.11	16.73	15.51	15.61	15.61	1,699,500
26 Aug 2022	18.08	18.45	16.71	16.78	16.78	1,523,100
25 Aug 2022	16.76	18.40	16.32	18.12	18.12	1,834,400
24 Aug 2022	18.24	19.43	16.52	16.65	16.65	2,672,700
23 Aug 2022	17.86	18.63	17.23	18.22	18.22	1,936,500
22 Aug 2022	16.30	18.03	16.05	17.55	17.55	1,593,200
19 Aug 2022	16.86	17.26	16.47	16.92	16.92	972,500
18 Aug 2022	16.90	18.37	16.90	17.39	17.39	1,551,800
17 Aug 2022	17.26	17.36	16.30	16.87	16.87	861,000
16 Aug 2022	18.51	18.77	16.61	17.25	17.25	1,308,200
15 Aug 2022	17.68	18.77	17.44	18.50	18.50	1,139,600
12 Aug 2022	16.91	18.26	16.51	17.76	17.76	1,080,500
11 Aug 2022	17.70	18.12	15.90	16.43	16.43	1,804,900
10 Aug 2022	17.00	18.29	16.48	18.02	18.02	1,654,900
09 Aug 2022	16.12	16.78	15.07	16.61	16.61	2,482,400
08 Aug 2022	15.38	15.88	14.67	14.94	14.94	1,126,600
05 Aug 2022	14.31	15.48	14.28	14.93	14.93	1,283,300
04 Aug 2022	14.17	14.89	13.60	14.88	14.88	1,282,600
03 Aug 2022	13.85	14.69	13.37	14.17	14.17	2,007,800
02 Aug 2022	12.19	13.75	12.01	13.59	13.59	1,698,000
01 Aug 2022	11.38	13.27	11.23	12.37	12.37	2,509,000
29 Jul 2022	11.27	11.53	11.01	11.41	11.41	539,000
28 Jul 2022	11.23	11.64	10.54	11.38	11.38	782,800
27 Jul 2022	10.20	11.53	10.20	11.12	11.12	1,118,200
26 Jul 2022	10.73	10.73	10.03	10.17	10.17	577,100
25 Jul 2022	11.35	11.55	10.51	10.76	10.76	926,400
22 Jul 2022	12.16	12.16	11.11	11.47	11.47	1,036,700
21 Jul 2022	11.95	13.00	11.40	12.14	12.14	2,755,100
20 Jul 2022	9.58	11.96	9.23	11.84	11.84	4,154,900
19 Jul 2022	8.58	9.38	8.53	9.20	9.20	979,000
18 Jul 2022	8.25	8.82	8.25	8.34	8.34	386,600
15 Jul 2022	8.10	8.26	7.78	8.19	8.19	292,800
14 Jul 2022	8.00	8.15	7.58	8.00	8.00	367,800
13 Jul 2022	7.21	8.32	7.11	7.99	7.99	587,700
12 Jul 2022	7.36	7.47	7.00	7.39	7.39	421,900
11 Jul 2022	7.50	7.68	7.21	7.34	7.34	455,100
08 Jul 2022	7.39	7.77	7.27	7.54	7.54	295,200
07 Jul 2022	7.13	7.65	7.13	7.46	7.46	348,800
06 Jul 2022	7.19	7.21	6.96	6.98	6.98	218,100
05 Jul 2022	6.83	7.19	6.71	7.17	7.17	246,800
01 Jul 2022	7.38	7.44	6.79	6.94	6.94	434,900
30 Jun 2022	7.41	7.70	7.35	7.50	7.50	207,300
29 Jun 2022	7.64	7.65	7.39	7.61	7.61	216,100
28 Jun 2022	8.00	8.06	7.66	7.82	7.82	230,900
27 Jun 2022	8.18	8.24	7.88	7.96	7.96	186,600
24 Jun 2022	7.80	8.28	7.80	8.08	8.08	260,400
23 Jun 2022	7.70	7.80	7.43	7.68	7.68	233,300
22 Jun 2022	7.81	7.98	7.63	7.67	7.67	186,300
21 Jun 2022	7.91	8.16	7.76	7.93	7.93	218,800
17 Jun 2022	7.53	7.79	7.42	7.67	7.67	236,300
16 Jun 2022	7.61	7.79	7.25	7.40	7.40	260,700
15 Jun 2022	7.92	8.37	7.81	8.08	8.08	209,200
14 Jun 2022	7.68	7.81	7.56	7.73	7.73	182,300
13 Jun 2022	7.89	8.03	7.53	7.59	7.59	342,000
10 Jun 2022	8.43	8.57	8.08	8.38	8.38	313,300
09 Jun 2022	8.89	9.12	8.63	8.65	8.65	221,100
08 Jun 2022	9.26	9.38	8.87	9.04	9.04	231,500
07 Jun 2022	9.00	9.38	8.96	9.28	9.28	277,700
06 Jun 2022	9.76	9.85	9.14	9.21	9.21	343,600
03 Jun 2022	9.27	9.39	8.85	9.33	9.33	310,300
02 Jun 2022	8.67	9.57	8.67	9.55	9.55	448,200
01 Jun 2022	8.54	8.96	8.40	8.74	8.74	423,600
31 May 2022	8.46	8.52	8.07	8.38	8.38	511,300
27 May 2022	7.97	8.57	7.97	8.52	8.52	374,200
26 May 2022	7.37	8.02	7.34	7.80	7.80	298,900
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	413,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,125.24-54.77(-0.49%)

NZD/USD0.5793+0.0047(+0.82%)

NZD/EUR0.5842+0.0039(+0.67%)

ALL ORDS7,030.10-0.80(-0.01%)

ASX 2006,814.60-1.10(-0.02%)

OIL87.91+0.15(+0.17%)

Aehr Test Systems (AEHR)

NZX 50
11,125.24
-54.77(-0.49%)

NZD/USD
0.5793
+0.0047(+0.82%)

NZD/EUR
0.5842
+0.0039(+0.67%)

ALL ORDS
7,030.10
-0.80(-0.01%)

ASX 200
6,814.60
-1.10(-0.02%)

OIL
87.91
+0.15(+0.17%)