New Zealand markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
35.82-0.85 (-2.32%)
At close: 04:00PM EST
35.65 -0.17 (-0.47%)
After hours: 07:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202335.4037.3035.2035.8235.821,161,500
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 202336.0036.6134.9135.3435.34933,300
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 202328.2932.0427.6931.9031.902,491,400
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 202327.5030.3427.3029.2429.242,001,800
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 202321.0024.9921.0022.8122.819,169,200
05 Jan 202317.3917.7917.0517.2717.271,645,800
04 Jan 202318.6918.8517.6117.9117.911,394,500
03 Jan 202320.5420.7818.3218.3918.391,215,600
30 Dec 202220.2920.6219.5720.1020.10653,000
29 Dec 202220.3420.8119.9420.6320.63519,900
28 Dec 202220.0020.5019.5419.9019.901,146,300
27 Dec 202220.8020.8119.9320.2220.22861,000
23 Dec 202220.7721.7520.5320.9820.981,031,300
22 Dec 202222.3722.6019.6720.8620.862,013,900
21 Dec 202222.6323.4322.1022.8022.80658,600
20 Dec 202222.5023.2122.0222.5022.50600,600
19 Dec 202223.2923.6621.8622.5922.591,048,000
16 Dec 202222.8223.8422.2623.4223.42955,900
15 Dec 202222.1523.3021.7323.2123.211,017,600
14 Dec 202223.9624.1021.7622.6022.601,393,600
13 Dec 202225.2726.7323.9623.9923.991,218,500
12 Dec 202224.6025.1723.8323.9323.93746,100
09 Dec 202225.4926.0024.1024.3924.39769,600
08 Dec 202224.4626.2924.2625.5925.591,111,300
07 Dec 202222.3924.9022.2724.1824.181,617,500
06 Dec 202225.7025.7022.0322.6622.662,063,200
05 Dec 202226.6327.6825.3625.6225.62998,300
02 Dec 202226.4127.0825.3126.7226.721,109,400
01 Dec 202226.5628.0026.1327.1027.102,139,000
30 Nov 202226.0526.7225.0126.0726.071,387,800
29 Nov 202225.8426.8425.2625.9325.93686,800
28 Nov 202226.6626.9425.1525.8725.87938,600
25 Nov 202226.1727.0025.4926.7926.79436,500
23 Nov 202225.8027.0025.5726.4226.42986,400
22 Nov 202224.3525.8723.3325.6725.671,288,200
21 Nov 202223.1824.8622.6324.1024.10978,200
18 Nov 202224.2224.2522.8423.5023.50709,600
17 Nov 202221.8224.2021.6723.6123.611,447,700
16 Nov 202224.8625.2422.1422.5722.572,262,500
15 Nov 202225.5026.6725.0025.6525.651,828,900
14 Nov 202224.5025.5024.1624.8324.831,194,400
11 Nov 202223.4525.0723.3524.5924.592,441,900
10 Nov 202222.0023.5021.1123.4623.462,637,400
09 Nov 202221.1221.7420.5320.7420.74772,500
08 Nov 202221.7122.0421.0421.6621.661,275,200
07 Nov 202219.0021.4118.8021.3221.321,398,700
04 Nov 202219.5019.8518.2419.4819.481,483,900
03 Nov 202217.6519.2417.6019.0019.001,262,900
02 Nov 202219.1719.6017.6817.8417.842,296,500
01 Nov 202221.0421.4519.0619.2419.242,005,200
31 Oct 202221.2622.9620.5220.5720.571,883,800
28 Oct 202220.1521.9320.1521.8521.851,439,600
27 Oct 202220.7020.9519.4320.3920.392,651,300
26 Oct 202221.1923.2321.1721.6721.671,504,000
25 Oct 202222.0023.1721.4221.6721.672,654,900
24 Oct 202220.8322.0020.3722.0022.002,875,100
21 Oct 202218.7720.9218.5120.8220.822,812,300
20 Oct 202219.1820.4018.5818.7318.732,466,300
19 Oct 202218.4819.4918.3819.2119.212,831,700
18 Oct 202217.5418.7917.5418.5018.504,235,300
17 Oct 202215.3416.8515.2316.8016.801,876,400
14 Oct 202216.4916.6514.7114.7714.771,871,400
13 Oct 202214.1916.5613.8816.4016.403,324,200
12 Oct 202215.6215.9714.1614.7314.732,041,200
11 Oct 202216.2516.8715.4015.7415.742,083,600
10 Oct 202217.0517.6115.2616.5916.593,703,600
07 Oct 202214.8117.3014.7417.1917.198,778,500
06 Oct 202214.1414.8913.8713.8713.871,110,200
05 Oct 202214.4614.8013.7014.3214.32670,500
04 Oct 202215.2315.8314.5014.8014.801,095,500
03 Oct 202214.3214.9014.0114.7014.70805,600
30 Sept 202213.8714.7313.6114.1014.10624,500
29 Sept 202213.9614.2013.3814.2014.20514,500
28 Sept 202213.5814.3313.4114.1714.17606,700
27 Sept 202213.5313.9013.1313.6513.65811,500
26 Sept 202213.5714.7013.0813.1113.111,103,100
23 Sept 202214.9515.0913.4013.8313.831,401,300
22 Sept 202215.6615.7714.8215.4115.411,163,100
21 Sept 202215.2216.5714.8415.3615.361,223,800
20 Sept 202214.7015.8314.6615.2915.29850,100
19 Sept 202215.3215.5114.5914.8714.87759,500
16 Sept 202216.3716.4715.4215.5515.551,006,400
15 Sept 202216.2917.7016.1416.9116.911,612,200
14 Sept 202216.0616.7215.4116.5416.541,248,600
13 Sept 202214.1016.8714.0015.9915.993,911,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...