New Zealand markets close in 3 hours 12 minutes

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.37+0.33 (+4.69%)
At close: 04:00PM EDT
7.15 -0.22 (-2.99%)
After hours: 06:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20227.147.507.017.377.37316,400
24 May 20227.667.667.007.047.04431,800
23 May 20227.938.047.687.857.85225,100
20 May 20228.348.457.427.857.85340,800
19 May 20227.998.347.998.168.16331,300
18 May 20228.118.357.968.118.11386,800
17 May 20228.118.488.038.408.40343,100
16 May 20227.908.157.747.787.78267,200
13 May 20227.608.147.608.038.03412,900
12 May 20227.007.536.867.427.42421,800
11 May 20227.157.546.867.077.07524,100
10 May 20227.347.516.917.307.30431,000
09 May 20227.477.646.917.037.03814,600
06 May 20228.118.217.597.747.74448,400
05 May 20228.688.718.018.248.24357,300
04 May 20228.398.988.108.978.97444,500
03 May 20228.208.457.918.358.35495,300
02 May 20227.718.167.578.158.15352,000
29 Apr 20227.978.427.687.687.68467,500
28 Apr 20227.798.197.508.068.06411,700
27 Apr 20227.487.847.487.617.61466,600
26 Apr 20227.907.907.487.527.52559,300
25 Apr 20227.768.207.718.008.00534,300
22 Apr 20228.088.507.857.897.89582,800
21 Apr 20229.089.498.018.108.10839,800
20 Apr 20229.209.268.808.908.90447,000
19 Apr 20228.849.238.709.079.07469,200
18 Apr 20228.889.098.708.868.86442,900
14 Apr 20229.419.428.928.998.99404,200
13 Apr 20229.169.549.129.419.41514,100
12 Apr 20229.169.588.869.089.08735,800
11 Apr 20229.059.258.708.918.91672,700
08 Apr 20229.359.888.989.269.261,241,600
07 Apr 20229.409.749.179.459.45456,800
06 Apr 20229.519.789.239.459.45673,300
05 Apr 202210.5710.609.779.819.81675,800
04 Apr 202210.0010.759.9610.6410.64788,800
01 Apr 202210.7010.799.759.929.921,140,700
31 Mar 202210.5910.9410.0310.1610.16922,200
30 Mar 202210.9411.1210.5110.5310.53503,400
29 Mar 202210.7911.2010.4811.0711.07867,700
28 Mar 202210.6110.6910.1510.3810.38430,000
25 Mar 202210.9610.9610.3110.5610.56500,300
24 Mar 202210.8311.1010.4611.0211.02586,800
23 Mar 202210.7011.1810.4510.7510.75705,700
22 Mar 202210.3911.4010.3810.9210.921,049,700
21 Mar 202210.9111.1310.0710.2210.22498,800
18 Mar 202210.5711.0610.4810.8810.88516,000
17 Mar 202210.1710.9210.0110.7710.77436,500
16 Mar 20229.6310.729.5710.3810.38951,100
15 Mar 20229.069.479.009.349.34811,100
14 Mar 202210.3610.408.959.069.061,295,100
11 Mar 202211.1411.4010.4610.4810.48485,300
10 Mar 202211.1211.2310.7510.9310.93549,000
09 Mar 202211.3711.7611.3611.4611.46822,800
08 Mar 202211.0811.4110.4010.8110.811,268,700
07 Mar 202211.9212.3411.0211.0711.07675,300
04 Mar 202212.9013.0311.7211.8411.84749,200
03 Mar 202213.6513.9412.7213.0413.04386,700
02 Mar 202213.4113.8313.0313.6313.63599,200
01 Mar 202213.4313.7212.9313.1513.15546,400
28 Feb 202212.6113.6312.5313.6013.60700,400
25 Feb 202212.6812.9912.1612.8512.85524,600
24 Feb 202210.9112.6310.7812.6112.61693,500
23 Feb 202212.3312.7411.6311.7311.73600,000
22 Feb 202212.0912.5711.7412.0212.02707,500
18 Feb 202213.6413.6412.4112.5812.58716,800
17 Feb 202214.2014.4013.5713.6413.64500,200
16 Feb 202213.9014.6013.6814.4514.45558,500
15 Feb 202213.5814.5813.5514.4814.48867,300
14 Feb 202212.9613.8512.8613.0613.06522,300
11 Feb 202214.0914.6912.9213.1413.141,018,200
10 Feb 202214.0815.3113.8014.2914.291,047,600
09 Feb 202213.6014.8013.5814.7114.711,024,300
08 Feb 202212.1713.4912.1413.3413.34715,200
07 Feb 202212.1112.6411.9112.1912.19597,300
04 Feb 202211.7012.3411.3812.1212.12545,400
03 Feb 202212.1412.5511.6511.7711.77573,200
02 Feb 202213.5013.6812.0312.5812.58900,500
01 Feb 202212.9013.2712.3413.1413.14721,700
31 Jan 202211.4812.8611.4812.7512.75845,700
28 Jan 202211.0311.5310.5411.3811.38617,800
27 Jan 202212.0012.1510.8411.0511.051,131,500
26 Jan 202212.1112.9111.7811.9611.961,266,200
25 Jan 202211.2211.9811.0311.5511.551,137,400
24 Jan 202210.6511.8910.2011.8311.831,627,200
21 Jan 202211.3511.8410.8111.1511.151,217,400
20 Jan 202212.0012.6811.6011.6411.641,244,100
19 Jan 202212.8313.0011.6111.7011.701,603,600
18 Jan 202213.0313.5012.6012.6712.671,226,200
14 Jan 202213.4814.1913.2313.3813.381,298,100
13 Jan 202215.0015.4913.5413.6713.671,591,000
12 Jan 202215.2415.4814.4614.7914.791,282,200
11 Jan 202214.8615.5214.5115.1715.171,389,700
10 Jan 202214.7915.4413.9314.8214.823,357,900
07 Jan 202220.0920.0916.0516.0916.094,295,100
06 Jan 202220.5020.9519.0020.4820.481,646,900
05 Jan 202221.7022.4819.6920.3520.351,691,100
04 Jan 202223.4824.4821.2322.0622.061,989,100
03 Jan 202224.6624.7022.1323.3923.391,675,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...