NasdaqCM - Delayed Quote USD

Aehr Test Systems (AEHR)

10.36 -0.46 (-4.25%)
At close: April 19 at 4:00 PM EDT
10.50 +0.14 (+1.35%)
After hours: April 19 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.81 10.86 10.27 10.36 10.36 1,158,800
Apr 18, 2024 11.11 11.19 10.73 10.82 10.82 920,300
Apr 17, 2024 11.50 11.62 11.14 11.15 11.15 807,400
Apr 16, 2024 11.50 11.77 11.21 11.59 11.59 828,000
Apr 15, 2024 11.66 11.74 11.25 11.55 11.55 1,191,900
Apr 12, 2024 11.65 11.90 11.32 11.70 11.70 843,900
Apr 11, 2024 11.67 12.32 11.55 11.83 11.83 1,118,100
Apr 10, 2024 11.40 12.74 11.32 11.53 11.53 2,237,300
Apr 9, 2024 11.78 12.07 11.55 11.78 11.78 1,383,400
Apr 8, 2024 11.50 11.72 11.38 11.63 11.63 696,600
Apr 5, 2024 11.53 11.62 11.29 11.34 11.34 674,200
Apr 4, 2024 11.80 12.05 11.43 11.51 11.51 863,300
Apr 3, 2024 11.70 11.95 11.53 11.60 11.60 762,500
Apr 2, 2024 12.27 12.27 11.78 11.89 11.89 968,800
Apr 1, 2024 12.40 12.64 12.14 12.35 12.35 802,500
Mar 28, 2024 12.36 12.41 11.99 12.40 12.40 997,600
Mar 27, 2024 11.21 12.59 11.20 12.46 12.46 1,951,900
Mar 26, 2024 11.12 12.07 11.04 11.17 11.17 1,934,700
Mar 25, 2024 11.67 13.17 10.54 11.37 11.37 8,393,000
Mar 22, 2024 14.80 14.81 14.52 14.66 14.66 1,064,000
Mar 21, 2024 15.33 15.45 14.87 14.87 14.87 1,100,800
Mar 20, 2024 14.39 15.20 14.24 14.98 14.98 777,600
Mar 19, 2024 14.32 14.62 13.87 14.36 14.36 998,100
Mar 18, 2024 14.43 14.58 14.17 14.52 14.52 1,714,800
Mar 15, 2024 14.30 14.51 14.15 14.22 14.22 1,021,400
Mar 14, 2024 15.27 15.27 14.32 14.50 14.50 1,057,700
Mar 13, 2024 15.50 15.82 15.07 15.14 15.14 600,900
Mar 12, 2024 16.40 16.45 15.17 15.69 15.69 1,051,600
Mar 11, 2024 16.20 16.60 16.00 16.22 16.22 665,800
Mar 8, 2024 17.53 17.61 16.24 16.25 16.25 884,300
Mar 7, 2024 16.88 17.38 16.54 17.21 17.21 888,500
Mar 6, 2024 16.95 17.03 16.29 16.75 16.75 706,500
Mar 5, 2024 16.40 16.88 16.19 16.58 16.58 734,500
Mar 4, 2024 17.74 17.83 16.60 16.73 16.73 1,049,500
Mar 1, 2024 16.54 18.63 16.29 17.66 17.66 1,985,600
Feb 29, 2024 16.29 16.65 16.08 16.27 16.27 1,519,200
Feb 28, 2024 16.28 16.48 15.90 15.93 15.93 608,000
Feb 27, 2024 16.43 16.74 16.02 16.54 16.54 762,300
Feb 26, 2024 15.85 16.45 15.81 16.18 16.18 677,400
Feb 23, 2024 16.07 16.32 15.83 15.86 15.86 847,000
Feb 22, 2024 17.37 17.54 15.94 16.10 16.10 2,296,800
Feb 21, 2024 18.00 18.41 16.99 17.10 17.10 1,852,000
Feb 20, 2024 17.50 17.77 16.58 16.95 16.95 1,211,900
Feb 16, 2024 18.14 18.54 17.55 17.69 17.69 1,099,100
Feb 15, 2024 18.95 19.06 17.82 18.15 18.15 1,384,900
Feb 14, 2024 17.50 18.80 17.40 18.78 18.78 1,575,100
Feb 13, 2024 16.90 17.63 16.65 17.02 17.02 1,432,900
Feb 12, 2024 17.40 18.33 17.39 18.11 18.11 1,659,000
Feb 9, 2024 16.97 17.49 16.78 17.21 17.21 1,693,600
Feb 8, 2024 15.40 17.28 15.27 16.83 16.83 2,201,100
Feb 7, 2024 15.13 15.65 14.77 15.36 15.36 1,235,600
Feb 6, 2024 14.86 15.05 14.56 15.04 15.04 866,700
Feb 5, 2024 15.06 15.21 14.54 14.70 14.70 1,010,300
Feb 2, 2024 14.93 15.44 14.78 15.06 15.06 1,142,100
Feb 1, 2024 15.10 15.15 14.63 15.10 15.10 1,468,400
Jan 31, 2024 15.60 15.70 14.85 14.85 14.85 1,920,000
Jan 30, 2024 16.00 16.05 15.23 15.80 15.80 1,508,700
Jan 29, 2024 15.83 16.22 15.53 16.19 16.19 1,112,700
Jan 26, 2024 16.34 16.44 15.62 15.76 15.76 1,623,300
Jan 25, 2024 17.25 17.40 16.06 16.35 16.35 1,755,000
Jan 24, 2024 17.11 17.80 16.38 16.93 16.93 3,159,200
Jan 23, 2024 16.64 17.38 16.31 16.75 16.75 1,692,300
Jan 22, 2024 16.79 17.29 16.21 16.39 16.39 2,056,200
Jan 19, 2024 17.14 17.16 16.59 16.60 16.60 2,976,100
Jan 18, 2024 17.70 17.94 16.97 17.12 17.12 1,411,600
Jan 17, 2024 16.98 17.39 16.71 17.14 17.14 1,348,100
Jan 16, 2024 17.30 18.32 17.05 17.29 17.29 1,855,500
Jan 12, 2024 18.19 18.60 17.28 17.47 17.47 2,523,700
Jan 11, 2024 18.74 19.25 17.60 18.23 18.23 3,966,600
Jan 10, 2024 18.77 20.29 18.27 18.59 18.59 9,469,500
Jan 9, 2024 21.84 23.09 21.15 22.35 22.35 3,951,000
Jan 8, 2024 22.70 23.00 21.47 22.01 22.01 2,091,200
Jan 5, 2024 22.36 23.07 22.19 22.49 22.49 929,500
Jan 4, 2024 22.69 23.45 22.22 22.57 22.57 1,101,300
Jan 3, 2024 24.20 24.20 22.54 23.07 23.07 2,504,800
Jan 2, 2024 26.30 26.30 24.60 24.95 24.95 1,264,000
Dec 29, 2023 27.91 27.91 25.94 26.53 26.53 1,234,300
Dec 28, 2023 28.90 28.95 27.73 27.88 27.88 617,500
Dec 27, 2023 29.72 30.00 28.40 28.90 28.90 607,100
Dec 26, 2023 28.27 29.46 27.86 29.31 29.31 607,200
Dec 22, 2023 28.70 28.70 27.75 28.20 28.20 448,200
Dec 21, 2023 28.50 29.10 27.46 28.33 28.33 698,600
Dec 20, 2023 28.13 29.36 27.12 27.28 27.28 1,105,500
Dec 19, 2023 28.16 29.09 27.88 28.33 28.33 711,500
Dec 18, 2023 27.64 28.91 27.45 27.93 27.93 1,079,900
Dec 15, 2023 30.05 30.11 27.45 27.64 27.64 1,635,600
Dec 14, 2023 28.90 30.50 28.10 29.89 29.89 2,196,600
Dec 13, 2023 25.28 27.30 24.89 26.87 26.87 887,100
Dec 12, 2023 25.76 25.76 24.51 25.24 25.24 732,700
Dec 11, 2023 25.62 26.58 25.10 25.76 25.76 1,069,000
Dec 8, 2023 24.73 26.02 24.60 25.89 25.89 793,200
Dec 7, 2023 24.36 24.76 23.85 24.72 24.72 521,900
Dec 6, 2023 25.38 25.94 24.18 24.23 24.23 750,000
Dec 5, 2023 24.59 25.37 23.94 24.84 24.84 901,800
Dec 4, 2023 23.80 25.75 23.54 24.69 24.69 1,074,400
Dec 1, 2023 22.67 24.70 22.15 24.08 24.08 1,071,300
Nov 30, 2023 23.13 23.24 22.31 22.96 22.96 1,151,700
Nov 29, 2023 23.84 24.66 22.88 22.99 22.99 1,162,000
Nov 28, 2023 23.76 23.76 22.73 23.16 23.16 1,370,100
Nov 27, 2023 24.65 24.69 23.82 23.84 23.84 644,600
Nov 24, 2023 25.43 25.53 24.61 24.86 24.86 360,400
Nov 22, 2023 25.60 26.70 25.31 25.48 25.48 482,700
Nov 21, 2023 25.52 25.72 24.73 25.41 25.41 563,600
Nov 20, 2023 25.34 26.38 25.15 25.98 25.98 818,800
Nov 17, 2023 25.75 26.00 24.96 25.22 25.22 669,600
Nov 16, 2023 25.95 26.30 24.85 25.41 25.41 690,500
Nov 15, 2023 26.60 27.36 25.14 26.07 26.07 1,825,400
Nov 14, 2023 24.50 26.53 24.12 25.92 25.92 1,327,500
Nov 13, 2023 24.11 24.20 23.26 23.40 23.40 717,100
Nov 10, 2023 23.40 24.87 23.23 24.50 24.50 839,200
Nov 9, 2023 24.12 25.02 23.14 23.18 23.18 567,300
Nov 8, 2023 23.88 24.53 23.13 23.74 23.74 576,300
Nov 7, 2023 23.06 24.32 22.64 23.95 23.95 745,100
Nov 6, 2023 24.97 25.00 22.77 23.07 23.07 1,112,000
Nov 3, 2023 24.78 26.20 24.40 24.50 24.50 1,138,400
Nov 2, 2023 24.56 25.63 23.77 24.73 24.73 1,296,200
Nov 1, 2023 23.56 24.46 23.10 23.76 23.76 1,266,200
Oct 31, 2023 23.94 24.35 22.90 23.56 23.56 1,461,000
Oct 30, 2023 28.07 28.36 21.57 23.90 23.90 6,154,800
Oct 27, 2023 31.68 32.24 29.36 29.79 29.79 857,000
Oct 26, 2023 31.40 32.39 30.73 31.68 31.68 549,600
Oct 25, 2023 32.75 32.75 31.02 31.14 31.14 645,900
Oct 24, 2023 31.93 33.20 31.42 32.98 32.98 622,800
Oct 23, 2023 31.00 32.20 30.54 31.39 31.39 842,700
Oct 20, 2023 31.70 32.97 31.31 31.60 31.60 1,220,800
Oct 19, 2023 33.05 33.08 31.14 31.69 31.69 1,719,000
Oct 18, 2023 35.92 36.40 32.33 33.01 33.01 2,454,900
Oct 17, 2023 36.38 37.35 35.15 36.66 36.66 1,558,300
Oct 16, 2023 38.80 39.08 37.05 37.31 37.31 1,413,000
Oct 13, 2023 40.05 40.21 38.21 38.74 38.74 1,084,500
Oct 12, 2023 41.18 41.67 39.19 40.06 40.06 894,300
Oct 11, 2023 40.20 41.64 38.73 40.17 40.17 1,403,500
Oct 10, 2023 37.45 42.74 37.22 40.19 40.19 1,770,500
Oct 9, 2023 37.73 38.16 35.02 37.16 37.16 1,825,200
Oct 6, 2023 38.75 39.88 35.36 38.64 38.64 6,643,900
Oct 5, 2023 45.01 45.99 44.03 44.21 44.21 1,266,000
Oct 4, 2023 43.38 45.45 43.38 45.14 45.14 654,500
Oct 3, 2023 46.05 46.17 42.77 43.18 43.18 1,066,900
Oct 2, 2023 45.95 48.28 45.88 46.76 46.76 948,900
Sep 29, 2023 47.27 47.71 45.28 45.70 45.70 689,800
Sep 28, 2023 45.60 47.74 44.95 46.23 46.23 442,700
Sep 27, 2023 43.90 45.91 43.90 45.43 45.43 549,000
Sep 26, 2023 43.24 44.45 43.01 43.34 43.34 520,600
Sep 25, 2023 42.63 45.30 42.63 44.37 44.37 531,900
Sep 22, 2023 43.10 43.81 42.14 42.66 42.66 482,100
Sep 21, 2023 44.08 44.25 41.17 42.56 42.56 1,190,500
Sep 20, 2023 49.00 49.84 45.28 45.38 45.38 599,700
Sep 19, 2023 48.99 49.63 47.65 48.65 48.65 428,600
Sep 18, 2023 47.99 51.08 47.08 49.15 49.15 963,600
Sep 15, 2023 48.11 48.20 46.14 47.07 47.07 740,900
Sep 14, 2023 47.23 48.90 46.62 48.46 48.46 444,200
Sep 13, 2023 47.15 48.30 46.39 46.75 46.75 501,300
Sep 12, 2023 48.00 49.66 47.38 47.44 47.44 395,500
Sep 11, 2023 50.35 50.68 47.56 48.22 48.22 511,300
Sep 8, 2023 49.77 50.85 49.10 49.45 49.45 525,100
Sep 7, 2023 51.30 51.66 48.20 49.90 49.90 945,400
Sep 6, 2023 50.70 53.06 50.27 52.81 52.81 733,500
Sep 5, 2023 51.33 52.14 49.59 51.42 51.42 772,800
Sep 1, 2023 51.70 52.45 49.80 51.64 51.64 738,300
Aug 31, 2023 50.20 51.49 49.95 51.01 51.01 914,300
Aug 30, 2023 48.00 51.33 47.64 49.99 49.99 1,250,100
Aug 29, 2023 44.00 48.59 43.05 48.18 48.18 1,549,000
Aug 28, 2023 44.15 45.97 43.52 44.62 44.62 1,125,800
Aug 25, 2023 40.83 41.97 38.86 41.50 41.50 648,400
Aug 24, 2023 44.16 44.86 40.76 40.82 40.82 647,500
Aug 23, 2023 40.38 43.52 40.30 42.68 42.68 806,400
Aug 22, 2023 42.55 43.06 40.01 40.27 40.27 669,300
Aug 21, 2023 41.00 41.30 39.83 40.89 40.89 606,400
Aug 18, 2023 39.13 40.82 38.88 40.43 40.43 705,400
Aug 17, 2023 41.94 42.41 39.60 39.89 39.89 1,250,300
Aug 16, 2023 43.50 44.21 41.80 42.10 42.10 768,200
Aug 15, 2023 45.57 45.76 42.43 43.63 43.63 962,000
Aug 14, 2023 45.19 45.86 44.50 45.77 45.77 1,034,900
Aug 11, 2023 48.00 48.29 45.53 45.69 45.69 770,700
Aug 10, 2023 48.50 51.20 48.22 48.71 48.71 1,160,400
Aug 9, 2023 48.00 48.57 45.81 47.72 47.72 770,200
Aug 8, 2023 47.75 48.67 46.60 48.05 48.05 588,200
Aug 7, 2023 49.78 50.46 45.79 47.95 47.95 994,300
Aug 4, 2023 48.73 51.35 47.02 49.66 49.66 886,500
Aug 3, 2023 49.33 50.84 48.76 48.89 48.89 588,500
Aug 2, 2023 52.50 52.98 49.42 50.05 50.05 999,100
Aug 1, 2023 50.58 54.10 50.05 53.69 53.69 1,145,400
Jul 31, 2023 50.85 52.39 50.81 52.16 52.16 714,100
Jul 28, 2023 49.88 50.75 48.19 50.24 50.24 862,000
Jul 27, 2023 52.82 52.98 48.71 48.99 48.99 1,076,300
Jul 26, 2023 51.00 51.77 49.88 51.33 51.33 666,500
Jul 25, 2023 49.84 54.00 49.73 51.88 51.88 1,587,800
Jul 24, 2023 48.51 49.48 47.29 48.89 48.89 636,200
Jul 21, 2023 48.45 50.43 46.95 48.34 48.34 1,170,200
Jul 20, 2023 48.27 48.59 46.20 47.92 47.92 1,587,300
Jul 19, 2023 51.00 52.85 48.80 49.49 49.49 1,226,500
Jul 18, 2023 51.79 53.00 50.00 50.57 50.57 2,013,300
Jul 17, 2023 49.68 52.72 48.18 52.17 52.17 3,547,600
Jul 14, 2023 44.53 49.80 44.42 48.96 48.96 6,731,800
Jul 13, 2023 40.32 41.76 40.20 41.43 41.43 2,127,700
Jul 12, 2023 40.30 40.83 39.12 39.89 39.89 1,403,900
Jul 11, 2023 39.99 40.05 37.93 38.71 38.71 992,500
Jul 10, 2023 39.50 39.91 38.41 39.78 39.78 751,200
Jul 7, 2023 38.29 40.09 38.08 39.11 39.11 747,700
Jul 6, 2023 38.53 39.48 37.85 38.19 38.19 1,352,400
Jul 5, 2023 43.70 44.18 39.20 39.36 39.36 1,465,500
Jul 3, 2023 41.67 44.24 41.11 44.24 44.24 852,400
Jun 30, 2023 40.60 43.89 40.50 41.25 41.25 1,616,300
Jun 29, 2023 39.91 40.79 39.50 40.04 40.04 617,600
Jun 28, 2023 39.00 40.67 38.52 39.57 39.57 534,100
Jun 27, 2023 38.30 40.10 37.63 39.69 39.69 651,000
Jun 26, 2023 40.18 41.41 36.53 37.88 37.88 1,195,600
Jun 23, 2023 40.31 41.10 39.19 39.95 39.95 4,228,500
Jun 22, 2023 39.24 41.83 38.94 41.46 41.46 758,600
Jun 21, 2023 39.38 40.47 38.51 39.86 39.86 660,100
Jun 20, 2023 38.69 40.69 38.10 39.45 39.45 952,500
Jun 16, 2023 42.36 42.55 39.31 39.40 39.40 1,095,700
Jun 15, 2023 42.26 42.96 41.27 42.21 42.21 676,200
Jun 14, 2023 42.52 43.20 41.44 43.02 43.02 767,600
Jun 13, 2023 43.47 43.72 41.86 42.59 42.59 783,000
Jun 12, 2023 43.09 43.23 41.39 42.89 42.89 789,400
Jun 9, 2023 43.40 44.25 41.74 42.54 42.54 1,032,300
Jun 8, 2023 41.65 42.05 40.25 41.13 41.13 801,400
Jun 7, 2023 42.87 43.98 41.41 41.63 41.63 1,031,500
Jun 6, 2023 40.53 43.45 39.52 42.53 42.53 1,277,200
Jun 5, 2023 41.36 42.53 40.39 40.94 40.94 1,444,700
Jun 2, 2023 39.19 41.60 38.08 41.36 41.36 2,121,500
Jun 1, 2023 34.02 38.99 33.73 38.53 38.53 2,373,700
May 31, 2023 33.50 34.46 32.41 33.02 33.02 724,200
May 30, 2023 33.81 34.90 32.98 34.21 34.21 910,100
May 26, 2023 31.48 33.22 31.48 32.76 32.76 795,500
May 25, 2023 32.26 32.55 30.86 31.27 31.27 752,400
May 24, 2023 30.48 30.52 29.01 30.28 30.28 842,200
May 23, 2023 32.04 33.30 30.85 31.07 31.07 694,700
May 22, 2023 32.77 33.29 31.54 32.17 32.17 778,200
May 19, 2023 31.97 33.27 31.30 32.96 32.96 1,210,400
May 18, 2023 30.12 32.00 30.00 31.89 31.89 1,405,800
May 17, 2023 29.46 30.08 28.29 29.96 29.96 825,900
May 16, 2023 28.80 29.65 28.64 29.02 29.02 473,200
May 15, 2023 27.83 29.26 27.62 29.16 29.16 448,200
May 12, 2023 28.51 28.80 27.16 27.67 27.67 587,900
May 11, 2023 28.01 28.34 27.35 28.17 28.17 501,500
May 10, 2023 28.50 29.28 27.90 28.15 28.15 626,600
May 9, 2023 27.05 28.37 26.91 27.98 27.98 710,100
May 8, 2023 27.01 27.35 26.46 26.66 26.66 526,500
May 5, 2023 26.06 27.98 26.06 27.13 27.13 935,500
May 4, 2023 25.90 25.98 25.00 25.59 25.59 607,100
May 3, 2023 25.11 27.12 24.92 26.26 26.26 1,040,600
May 2, 2023 25.84 26.23 24.74 25.00 25.00 914,400
May 1, 2023 25.06 26.27 25.06 25.95 25.95 1,008,200
Apr 28, 2023 24.20 24.89 23.90 24.75 24.75 810,500
Apr 27, 2023 23.62 24.53 23.11 24.17 24.17 1,221,300
Apr 26, 2023 24.88 25.31 23.47 23.90 23.90 882,500
Apr 25, 2023 25.85 26.05 23.17 24.13 24.13 2,283,500
Apr 24, 2023 26.79 27.36 25.80 26.35 26.35 887,900
Apr 21, 2023 27.15 27.15 26.39 26.88 26.88 855,300
Apr 20, 2023 28.00 28.81 27.01 27.25 27.25 1,181,700

Related Tickers

ACLS Axcelis Technologies, Inc.
94.79
-3.52%
 
ACMR ACM Research, Inc.
25.00
-8.78%
 
INDI indie Semiconductor, Inc.
5.36
-3.25%
 
PLAB Photronics, Inc.
25.32
-2.95%
 
INTT inTEST Corporation
11.09
+0.45%
 
ONTO Onto Innovation Inc.
169.39
-4.64%
 
TER Teradyne, Inc.
95.97
-4.22%
 
AXTI AXT, Inc.
2.7700
-5.78%
 
AMKR Amkor Technology, Inc.
28.50
-1.62%
 
LRCX Lam Research Corporation
870.25
-2.10%