New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202214.4614.8013.7014.3214.32669,500
04 Oct 202215.2315.8314.5014.8014.801,095,500
03 Oct 202214.3214.9014.0114.7014.70805,600
30 Sept 202213.8714.7313.6114.1014.10624,000
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 202214.9515.0913.4013.8313.831,400,700
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 202216.3716.4715.4215.5515.551,006,000
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
12 Sept 202214.6914.7313.5214.0914.09888,400
09 Sept 202214.5815.1014.4514.5114.51783,700
08 Sept 202213.7014.2813.4214.2214.221,005,000
07 Sept 202213.0014.1813.0014.0014.001,130,500
06 Sept 202213.5513.6113.0313.1313.13529,400
02 Sept 202213.8614.0513.2913.4813.48974,300
01 Sept 202214.0014.3813.0813.5213.521,255,900
31 Aug 202214.7914.7914.1014.5414.54898,200
30 Aug 202215.8515.8714.1014.5814.581,773,400
29 Aug 202216.1116.7315.5115.6115.611,699,500
26 Aug 202218.0818.4516.7116.7816.781,523,100
25 Aug 202216.7618.4016.3218.1218.121,834,400
24 Aug 202218.2419.4316.5216.6516.652,672,700
23 Aug 202217.8618.6317.2318.2218.221,936,500
22 Aug 202216.3018.0316.0517.5517.551,593,200
19 Aug 202216.8617.2616.4716.9216.92972,500
18 Aug 202216.9018.3716.9017.3917.391,551,800
17 Aug 202217.2617.3616.3016.8716.87861,000
16 Aug 202218.5118.7716.6117.2517.251,308,200
15 Aug 202217.6818.7717.4418.5018.501,139,600
12 Aug 202216.9118.2616.5117.7617.761,080,500
11 Aug 202217.7018.1215.9016.4316.431,804,900
10 Aug 202217.0018.2916.4818.0218.021,654,900
09 Aug 202216.1216.7815.0716.6116.612,482,400
08 Aug 202215.3815.8814.6714.9414.941,126,600
05 Aug 202214.3115.4814.2814.9314.931,283,300
04 Aug 202214.1714.8913.6014.8814.881,282,600
03 Aug 202213.8514.6913.3714.1714.172,007,800
02 Aug 202212.1913.7512.0113.5913.591,698,000
01 Aug 202211.3813.2711.2312.3712.372,509,000
29 Jul 202211.2711.5311.0111.4111.41539,000
28 Jul 202211.2311.6410.5411.3811.38782,800
27 Jul 202210.2011.5310.2011.1211.121,118,200
26 Jul 202210.7310.7310.0310.1710.17577,100
25 Jul 202211.3511.5510.5110.7610.76926,400
22 Jul 202212.1612.1611.1111.4711.471,036,700
21 Jul 202211.9513.0011.4012.1412.142,755,100
20 Jul 20229.5811.969.2311.8411.844,154,900
19 Jul 20228.589.388.539.209.20979,000
18 Jul 20228.258.828.258.348.34386,600
15 Jul 20228.108.267.788.198.19292,800
14 Jul 20228.008.157.588.008.00367,800
13 Jul 20227.218.327.117.997.99587,700
12 Jul 20227.367.477.007.397.39421,900
11 Jul 20227.507.687.217.347.34455,100
08 Jul 20227.397.777.277.547.54295,200
07 Jul 20227.137.657.137.467.46348,800
06 Jul 20227.197.216.966.986.98218,100
05 Jul 20226.837.196.717.177.17246,800
01 Jul 20227.387.446.796.946.94434,900
30 Jun 20227.417.707.357.507.50207,300
29 Jun 20227.647.657.397.617.61216,100
28 Jun 20228.008.067.667.827.82230,900
27 Jun 20228.188.247.887.967.96186,600
24 Jun 20227.808.287.808.088.08260,400
23 Jun 20227.707.807.437.687.68233,300
22 Jun 20227.817.987.637.677.67186,300
21 Jun 20227.918.167.767.937.93218,800
17 Jun 20227.537.797.427.677.67236,300
16 Jun 20227.617.797.257.407.40260,700
15 Jun 20227.928.377.818.088.08209,200
14 Jun 20227.687.817.567.737.73182,300
13 Jun 20227.898.037.537.597.59342,000
10 Jun 20228.438.578.088.388.38313,300
09 Jun 20228.899.128.638.658.65221,100
08 Jun 20229.269.388.879.049.04231,500
07 Jun 20229.009.388.969.289.28277,700
06 Jun 20229.769.859.149.219.21343,600
03 Jun 20229.279.398.859.339.33310,300
02 Jun 20228.679.578.679.559.55448,200
01 Jun 20228.548.968.408.748.74423,600
31 May 20228.468.528.078.388.38511,300
27 May 20227.978.577.978.528.52374,200
26 May 20227.378.027.347.807.80298,900
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 20227.608.147.608.038.03413,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...