Canada markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.73-0.25 (-2.09%)
At close: 04:00PM EDT
11.73 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202411.7912.2811.5611.7311.73881,520
Apr 30, 202411.9212.4611.8711.9811.98881,000
Apr 29, 202411.5012.1511.4012.1012.10672,300
Apr 26, 202411.3711.8311.2811.4711.47936,300
Apr 25, 202411.1311.3610.8211.3011.30682,300
Apr 24, 202410.7211.1710.7211.1411.14820,300
Apr 23, 202410.6010.8910.5110.5610.56634,200
Apr 22, 202410.4410.7510.1910.5910.59914,200
Apr 19, 202410.8110.8610.2710.3610.361,158,800
Apr 18, 202411.1111.1910.7310.8210.82920,300
Apr 17, 202411.5011.6211.1411.1511.15807,400
Apr 16, 202411.5011.7711.2111.5911.59828,000
Apr 15, 202411.6611.7411.2511.5511.551,191,900
Apr 12, 202411.6511.9011.3211.7011.70843,900
Apr 11, 202411.6712.3211.5511.8311.831,118,100
Apr 10, 202411.4012.7411.3211.5311.532,237,300
Apr 09, 202411.7812.0711.5511.7811.781,383,400
Apr 08, 202411.5011.7211.3811.6311.63696,600
Apr 05, 202411.5311.6211.2911.3411.34674,200
Apr 04, 202411.8012.0511.4311.5111.51863,300
Apr 03, 202411.7011.9511.5311.6011.60762,500
Apr 02, 202412.2712.2711.7811.8911.89968,800
Apr 01, 202412.4012.6412.1412.3512.35802,500
Mar 28, 202412.3612.4111.9912.4012.40997,600
Mar 27, 202411.2112.5911.2012.4612.461,951,900
Mar 26, 202411.1212.0711.0411.1711.171,934,700
Mar 25, 202411.6713.1710.5411.3711.378,393,000
Mar 22, 202414.8014.8114.5214.6614.661,064,000
Mar 21, 202415.3315.4514.8714.8714.871,100,800
Mar 20, 202414.3915.2014.2414.9814.98777,600
Mar 19, 202414.3214.6213.8714.3614.36998,100
Mar 18, 202414.4314.5814.1714.5214.521,714,800
Mar 15, 202414.3014.5114.1514.2214.221,021,400
Mar 14, 202415.2715.2714.3214.5014.501,057,700
Mar 13, 202415.5015.8215.0715.1415.14600,900
Mar 12, 202416.4016.4515.1715.6915.691,051,600
Mar 11, 202416.2016.6016.0016.2216.22665,800
Mar 08, 202417.5317.6116.2416.2516.25884,300
Mar 07, 202416.8817.3816.5417.2117.21888,500
Mar 06, 202416.9517.0316.2916.7516.75706,500
Mar 05, 202416.4016.8816.1916.5816.58734,500
Mar 04, 202417.7417.8316.6016.7316.731,049,500
Mar 01, 202416.5418.6316.2917.6617.661,985,600
Feb 29, 202416.2916.6516.0816.2716.271,519,200
Feb 28, 202416.2816.4815.9015.9315.93608,000
Feb 27, 202416.4316.7416.0216.5416.54762,300
Feb 26, 202415.8516.4515.8116.1816.18677,400
Feb 23, 202416.0716.3215.8315.8615.86847,000
Feb 22, 202417.3717.5415.9416.1016.102,296,800
Feb 21, 202418.0018.4116.9917.1017.101,852,000
Feb 20, 202417.5017.7716.5816.9516.951,211,900
Feb 16, 202418.1418.5417.5517.6917.691,099,100
Feb 15, 202418.9519.0617.8218.1518.151,384,900
Feb 14, 202417.5018.8017.4018.7818.781,575,100
Feb 13, 202416.9017.6316.6517.0217.021,432,900
Feb 12, 202417.4018.3317.3918.1118.111,659,000
Feb 09, 202416.9717.4916.7817.2117.211,693,600
Feb 08, 202415.4017.2815.2716.8316.832,201,100
Feb 07, 202415.1315.6514.7715.3615.361,235,600
Feb 06, 202414.8615.0514.5615.0415.04866,700
Feb 05, 202415.0615.2114.5414.7014.701,010,300
Feb 02, 202414.9315.4414.7815.0615.061,142,100
Feb 01, 202415.1015.1514.6315.1015.101,468,400
Jan 31, 202415.6015.7014.8514.8514.851,920,000
Jan 30, 202416.0016.0515.2315.8015.801,508,700
Jan 29, 202415.8316.2215.5316.1916.191,112,700
Jan 26, 202416.3416.4415.6215.7615.761,623,300
Jan 25, 202417.2517.4016.0616.3516.351,755,000
Jan 24, 202417.1117.8016.3816.9316.933,159,200
Jan 23, 202416.6417.3816.3116.7516.751,692,300
Jan 22, 202416.7917.2916.2116.3916.392,056,200
Jan 19, 202417.1417.1616.5916.6016.602,976,100
Jan 18, 202417.7017.9416.9717.1217.121,411,600
Jan 17, 202416.9817.3916.7117.1417.141,348,100
Jan 16, 202417.3018.3217.0517.2917.291,855,500
Jan 12, 202418.1918.6017.2817.4717.472,523,700
Jan 11, 202418.7419.2517.6018.2318.233,966,600
Jan 10, 202418.7720.2918.2718.5918.599,469,500
Jan 09, 202421.8423.0921.1522.3522.353,951,000
Jan 08, 202422.7023.0021.4722.0122.012,091,200
Jan 05, 202422.3623.0722.1922.4922.49929,500
Jan 04, 202422.6923.4522.2222.5722.571,101,300
Jan 03, 202424.2024.2022.5423.0723.072,504,800
Jan 02, 202426.3026.3024.6024.9524.951,264,000
Dec 29, 202327.9127.9125.9426.5326.531,234,300
Dec 28, 202328.9028.9527.7327.8827.88617,500
Dec 27, 202329.7230.0028.4028.9028.90607,100
Dec 26, 202328.2729.4627.8629.3129.31607,200
Dec 22, 202328.7028.7027.7528.2028.20448,200
Dec 21, 202328.5029.1027.4628.3328.33698,600
Dec 20, 202328.1329.3627.1227.2827.281,105,500
Dec 19, 202328.1629.0927.8828.3328.33711,500
Dec 18, 202327.6428.9127.4527.9327.931,079,900
Dec 15, 202330.0530.1127.4527.6427.641,635,600
Dec 14, 202328.9030.5028.1029.8929.892,196,600
Dec 13, 202325.2827.3024.8926.8726.87887,100
Dec 12, 202325.7625.7624.5125.2425.24732,700
Dec 11, 202325.6226.5825.1025.7625.761,069,000
Dec 08, 202324.7326.0224.6025.8925.89793,200
Dec 07, 202324.3624.7623.8524.7224.72521,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...