Dark

AEHR
Aehr Test Systems
stock NASDAQ

At Close

May 1, 2026 3:59:57 PM EDT

93.03USD+2.727%(+2.47)2,143,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:23:30 AM EDT

89.02USD-1.701%(-1.54)11,887

After-hours

May 1, 2026 4:58:30 PM EDT

93.00USD-0.032%(-0.03)20,892

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	89.2800	94.8800	86.0400	93.0700	+2.772%	2,143,673	0.000%
2026-04-30	87.3450	90.8400	82.6500	90.5600	+10.696%	3,072,858	+2.772%
2026-04-29	83.8000	85.3800	78.0400	81.8100	-0.752%	2,295,016	+13.764%
2026-04-28	81.3600	86.5000	76.7101	82.4300	-6.838%	4,616,775	+12.908%
2026-04-27	93.6200	94.4300	85.2601	88.4800	-7.747%	3,735,537	+5.188%
2026-04-24	98.5000	102.4800	94.5300	95.9100	+0.419%	2,657,936	-2.961%
2026-04-23	95.0000	98.8800	89.8001	95.5100	-1.900%	2,461,493	-2.555%
2026-04-22	96.4000	101.9900	91.6001	97.3600	+3.884%	3,710,314	-4.406%
2026-04-21	90.2000	99.6700	89.0920	93.7200	+3.960%	4,836,539	-0.694%
2026-04-20	84.3400	92.2000	82.5500	90.1500	+7.501%	3,963,124	+3.239%
2026-04-17	84.2700	85.0100	79.1200	83.8600	+3.723%	3,903,563	+10.983%
2026-04-16	84.6600	91.4299	80.6100	80.8500	+10.421%	8,441,026	+15.114%
2026-04-15	73.0800	75.8782	69.5801	73.2200	-1.560%	2,668,866	+27.110%
2026-04-14	73.1100	74.7200	68.5000	74.3800	+3.796%	2,723,347	+25.128%
2026-04-13	68.9850	74.5300	68.6900	71.6600	+1.746%	3,390,253	+29.877%
2026-04-10	70.1750	72.5000	65.6000	70.4300	+2.280%	5,269,945	+32.145%
2026-04-09	62.4900	70.2600	62.0000	68.8600	+9.025%	7,251,620	+35.158%
2026-04-08	57.3500	66.2794	54.8935	63.1600	+25.692%	10,804,606	+47.356%
2026-04-07	49.4200	53.0999	48.7000	50.2500	-3.662%	5,751,902	+85.214%
2026-04-06	45.3000	52.6200	44.8100	52.1600	+17.690%	7,925,057	+78.432%
2026-04-02	36.2300	44.5000	35.6500	44.3200	+11.919%	3,642,104	+109.995%
2026-04-01	38.2000	40.7300	37.7300	39.6000	+6.796%	3,123,631	+135.025%
2026-03-31	33.5100	37.5200	33.0000	37.0800	+23.128%	3,326,397	+150.998%
2026-03-30	33.7900	33.9000	29.1300	30.1150	-7.395%	1,526,653	+209.049%
2026-03-27	34.3200	35.1750	32.1800	32.5200	-5.930%	1,460,411	+186.193%
2026-03-26	37.2500	37.7436	34.5600	34.5700	-11.427%	1,262,063	+169.222%
2026-03-25	40.1600	41.0900	38.2900	39.0300	-0.408%	1,152,107	+138.458%
2026-03-24	36.2300	40.0000	36.0100	39.1900	+5.491%	1,442,105	+137.484%
2026-03-23	36.2600	37.8000	33.6900	37.1500	+7.619%	1,757,699	+150.525%
2026-03-20	37.7200	37.8072	33.4000	34.5200	-8.581%	1,758,499	+169.612%
2026-03-19	34.9000	37.9900	33.7500	37.7600	+3.993%	1,473,945	+146.478%
2026-03-18	37.6600	38.3922	35.5290	36.3100	-2.103%	1,099,858	+156.321%
2026-03-17	36.9200	38.4199	36.4000	37.0900	-1.041%	944,171	+150.930%
2026-03-16	38.0000	39.3200	36.8800	37.4800	+5.074%	1,273,252	+148.319%
2026-03-13	38.3900	39.9699	34.6300	35.6700	-5.259%	1,591,847	+160.920%
2026-03-12	41.2700	41.4700	37.4050	37.6500	-11.307%	1,478,259	+147.198%
2026-03-11	42.0000	45.1999	41.0100	42.4500	+1.168%	1,306,272	+119.246%
2026-03-10	40.0800	45.7480	40.0800	41.9600	+2.642%	2,265,108	+121.806%
2026-03-09	35.0000	40.9300	34.8000	40.8800	+14.799%	1,640,428	+127.666%
2026-03-06	38.9300	40.7800	35.1701	35.6100	-12.052%	1,562,092	+161.359%
2026-03-05	41.3400	43.3800	38.8800	40.4900	-5.087%	1,779,162	+129.859%
2026-03-04	44.0400	46.9500	40.6200	42.6600	+2.450%	2,590,347	+118.167%
2026-03-03	40.9000	44.9600	38.7500	41.6400	-5.428%	3,516,959	+123.511%
2026-03-02	38.9300	44.5400	38.9200	44.0300	+17.633%	2,723,309	+111.379%
2026-02-27	38.2500	39.7700	36.5200	37.4300	-5.955%	1,275,716	+148.651%
2026-02-26	43.0000	43.1254	37.3000	39.8000	-4.050%	2,511,646	+133.844%
2026-02-25	39.6700	41.7500	39.4100	41.4800	+5.735%	1,821,396	+124.373%
2026-02-24	34.5000	40.0000	34.4200	39.2300	+14.307%	2,580,058	+137.242%
2026-02-23	33.4700	37.1800	33.1850	34.3200	+2.143%	1,751,682	+171.183%
2026-02-20	30.0400	33.6700	29.9200	33.6000	+11.001%	1,384,472	+176.994%
2026-02-19	28.6900	30.3900	28.1000	30.2700	+4.343%	615,305	+207.466%
2026-02-18	28.2100	30.1100	27.7700	29.0100	+1.825%	815,330	+220.820%
2026-02-17	28.5000	29.6500	26.0000	28.4900	-1.214%	1,262,011	+226.676%
2026-02-13	27.9100	30.3000	27.6000	28.8400	+3.406%	1,380,449	+222.712%
2026-02-12	33.1500	33.1500	27.6300	27.8900	-17.607%	3,450,793	+233.704%
2026-02-11	31.8050	37.4900	31.7000	33.8500	+26.165%	5,018,886	+174.948%
2026-02-10	27.5500	27.7464	26.5730	26.8300	-2.755%	516,995	+246.888%
2026-02-09	26.3100	27.9800	25.5802	27.5900	+4.547%	578,118	+237.332%
2026-02-06	23.9900	26.6300	23.8000	26.3900	+14.739%	843,240	+252.671%
2026-02-05	23.2800	25.3990	22.6600	23.0000	-3.483%	908,089	+304.652%
2026-02-04	27.1500	27.1500	23.1500	23.8300	-12.357%	1,211,554	+290.558%
2026-02-03	27.0000	28.3050	25.5600	27.1900	+4.336%	966,870	+242.295%
2026-02-02	25.0200	26.7600	24.6300	26.0600	+1.638%	841,595	+257.137%
2026-01-30	26.3600	28.3400	25.0400	25.6400	-4.613%	965,153	+262.988%
2026-01-29	27.9500	28.1480	25.7100	26.8800	-3.931%	993,012	+246.243%
2026-01-28	28.1100	30.6000	27.2400	27.9800	+0.829%	1,206,818	+232.630%
2026-01-27	27.0400	27.7700	26.1116	27.7500	+3.622%	1,173,310	+235.387%
2026-01-26	27.8200	28.2955	26.5192	26.7800	-4.494%	823,213	+247.535%
2026-01-23	30.7700	30.8700	27.6000	28.0400	-9.285%	1,227,938	+231.919%
2026-01-22	30.4500	31.8382	29.7100	30.9100	+5.856%	1,648,718	+201.100%
2026-01-21	29.9800	30.4000	27.0567	29.2000	+0.482%	1,240,515	+218.733%
2026-01-20	27.3500	29.9300	27.0100	29.0600	+0.868%	1,469,929	+220.268%
2026-01-16	27.3500	29.4100	26.1400	28.8100	+8.594%	1,566,155	+223.048%
2026-01-15	27.4300	28.2000	26.4000	26.5300	+2.156%	968,562	+250.810%
2026-01-14	26.7600	28.5000	25.5300	25.9700	-3.133%	1,479,468	+258.375%
2026-01-13	26.6300	28.4100	26.0000	26.8100	+1.746%	1,838,566	+247.147%
2026-01-12	26.0200	28.8000	25.9101	26.3500	+0.114%	1,665,654	+253.207%
2026-01-09	23.9000	26.4200	21.2400	26.3200	+15.947%	3,352,782	+253.609%
2026-01-08	23.8700	24.0760	22.4100	22.7000	-6.121%	1,745,803	+310.000%
2026-01-07	24.2300	24.9300	23.7500	24.1800	-2.224%	643,799	+284.905%
2026-01-06	24.3200	25.0600	24.0600	24.7300	+5.279%	802,401	+276.345%
2026-01-05	22.7000	23.9500	22.5900	23.4900	+6.002%	725,958	+296.211%
2026-01-02	21.0200	22.2900	20.9850	22.1600	+9.757%	645,747	+319.991%
2025-12-31	20.4500	20.9450	19.9000	20.1900	-0.737%	880,538	+360.971%
2025-12-30	20.6000	20.8200	20.3000	20.3400	-0.098%	497,838	+357.571%
2025-12-29	21.0600	21.2700	20.2400	20.3600	-5.126%	523,510	+357.122%
2025-12-26	22.1400	22.1400	21.0097	21.4600	-2.764%	348,170	+333.691%
2025-12-24	22.3200	22.6600	21.7200	22.0700	-3.074%	317,494	+321.704%
2025-12-23	22.1600	22.8400	21.9000	22.7700	+0.708%	318,708	+308.740%
2025-12-22	22.4900	23.2000	21.9600	22.6100	+3.668%	493,261	+311.632%
2025-12-19	21.4800	22.4900	21.4800	21.8100	+1.584%	571,820	+326.731%
2025-12-18	22.4800	22.8900	21.4450	21.4700	-0.093%	427,096	+333.489%
2025-12-17	22.7100	22.9800	21.3400	21.4900	-1.872%	562,941	+333.085%
2025-12-16	22.4500	23.3099	21.6200	21.9000	-4.450%	656,071	+324.977%
2025-12-15	24.6600	24.6600	22.6500	22.9200	-6.373%	686,363	+306.065%
2025-12-12	26.1400	26.2000	24.2600	24.4800	-7.378%	477,059	+280.188%
2025-12-11	25.5300	26.5300	24.6604	26.4300	+2.283%	531,194	+252.138%
2025-12-10	24.3800	25.8500	24.1600	25.8400	+5.383%	633,075	+260.178%
2025-12-09	23.4900	24.7500	23.1200	24.5200	+2.723%	347,121	+279.568%
2025-12-08	25.0500	25.1392	22.6020	23.8700	-3.517%	771,279	+289.904%
2025-12-05	25.6100	25.7500	24.6800	24.7400	-2.980%	399,055	+276.192%
2025-12-04	24.4500	25.8800	24.3300	25.5000	+2.989%	586,266	+264.980%
2025-12-03	22.6000	25.1300	22.2200	24.7600	+10.240%	759,035	+275.889%
2025-12-02	22.7700	23.1273	22.2000	22.4600	-0.311%	506,671	+314.381%
2025-12-01	22.3200	23.4100	21.9600	22.5300	-1.916%	606,363	+313.094%
2025-11-28	23.3000	23.3614	22.8000	22.9700	+0.349%	336,707	+305.181%
2025-11-26	21.6700	23.1626	21.2335	22.8900	+6.465%	724,376	+306.597%
2025-11-25	20.5900	21.6900	20.1200	21.5000	+3.019%	645,919	+332.884%
2025-11-24	20.3200	21.1000	20.2500	20.8700	+2.960%	1,026,987	+345.951%
2025-11-21	19.2300	20.5600	18.7000	20.2700	+4.485%	928,205	+359.151%
2025-11-20	21.1500	21.4300	19.2700	19.4000	-2.316%	742,789	+379.742%
2025-11-19	19.8800	20.5600	19.6400	19.8600	+0.608%	656,522	+368.630%
2025-11-18	19.5100	20.3700	19.2500	19.7400	-1.644%	788,621	+371.479%
2025-11-17	20.1200	20.6689	19.8110	20.0700	-1.327%	616,016	+363.727%
2025-11-14	19.2800	21.6400	19.2700	20.3400	-1.929%	1,286,475	+357.571%
2025-11-13	22.8700	23.0000	20.6800	20.7400	-10.680%	945,614	+348.746%
2025-11-12	23.8300	23.9000	22.2600	23.2200	+0.259%	881,906	+300.818%
2025-11-11	24.0400	24.1100	22.7600	23.1600	-5.815%	788,229	+301.857%
2025-11-10	25.0900	25.4900	24.0600	24.5900	+0.449%	844,111	+278.487%
2025-11-07	23.0100	24.4800	22.6600	24.4800	+3.335%	803,206	+280.188%
2025-11-06	25.3500	25.4300	23.1300	23.6900	-7.928%	992,623	+292.866%
2025-11-05	25.2050	26.0550	24.9500	25.7300	+3.750%	1,130,196	+261.718%
2025-11-04	24.6100	25.9800	23.8000	24.8000	-4.615%	1,474,419	+275.282%
2025-11-03	26.5650	26.9999	25.6200	26.0000	+0.038%	1,317,881	+257.962%
2025-10-31	25.3800	26.2816	25.3138	25.9900	+3.546%	1,070,607	+258.099%
2025-10-30	26.4000	26.5371	24.9300	25.1000	-7.037%	1,173,361	+270.797%
2025-10-29	25.7500	28.1000	25.1100	27.0000	+7.613%	1,635,590	+244.704%
2025-10-28	25.3000	26.3056	24.8500	25.0900	-0.199%	1,097,250	+270.945%
2025-10-27	25.4200	25.4999	24.2700	25.1400	+0.681%	1,247,352	+270.207%
2025-10-24	25.8100	26.0000	24.9000	24.9700	-0.478%	1,155,808	+272.727%
2025-10-23	23.5100	25.3400	23.0501	25.0900	+5.954%	1,383,552	+270.945%
2025-10-22	25.0500	25.6600	22.6100	23.6800	-8.642%	1,902,087	+293.032%
2025-10-21	28.2200	28.2786	25.7700	25.9200	-10.000%	1,777,493	+259.066%
2025-10-20	25.9100	28.8700	25.7550	28.8000	+16.317%	2,638,753	+223.160%
2025-10-17	26.2100	26.8275	24.5700	24.7600	-7.301%	1,606,012	+275.889%
2025-10-16	29.6950	29.7100	26.6740	26.7100	-8.684%	1,446,792	+248.446%
2025-10-15	27.9300	29.4600	27.7000	29.2500	+7.182%	1,782,113	+218.188%
2025-10-14	24.6600	27.9799	23.7500	27.2900	+6.936%	1,839,989	+241.041%
2025-10-13	24.6100	25.5500	23.4901	25.5200	+8.642%	1,480,453	+264.694%
2025-10-10	25.0400	25.7600	23.4400	23.4900	-6.600%	2,053,093	+296.211%
2025-10-09	25.2000	25.9700	24.4000	25.1500	-2.708%	1,883,688	+270.060%
2025-10-08	25.7300	26.8500	25.2200	25.8500	-1.147%	2,367,049	+260.039%
2025-10-07	25.5500	26.2900	22.9150	26.1500	-17.378%	8,444,217	+255.908%
2025-10-06	30.5100	32.5500	29.7550	31.6500	+2.031%	3,273,021	+194.060%
2025-10-03	32.3200	32.6700	30.8100	31.0200	-3.814%	1,560,985	+200.032%
2025-10-02	33.9500	34.3495	32.1200	32.2500	-3.008%	1,406,386	+188.589%
2025-10-01	30.0200	33.4500	30.0200	33.2500	+10.428%	1,797,052	+179.910%
2025-09-30	30.4100	30.9400	29.4050	30.1100	-1.117%	1,740,114	+209.100%
2025-09-29	31.0000	32.0800	29.6200	30.4500	+0.861%	1,581,542	+205.649%
2025-09-26	30.9200	31.4469	28.5500	30.1900	-2.234%	1,936,946	+208.281%
2025-09-25	30.9400	31.4800	30.1400	30.8800	-4.218%	1,623,017	+201.392%
2025-09-24	33.8400	33.8700	31.7500	32.2400	-4.133%	1,527,876	+188.679%
2025-09-23	32.9100	34.1000	32.2200	33.6300	+3.381%	1,929,100	+176.747%
2025-09-22	29.5600	32.6300	29.3600	32.5300	+8.614%	1,881,273	+186.105%
2025-09-19	30.4200	31.2000	29.9100	29.9500	-2.028%	1,361,716	+210.751%
2025-09-18	29.2500	31.6500	28.8000	30.5700	+7.907%	2,301,114	+204.449%
2025-09-17	28.2700	29.2500	27.2100	28.3300	-0.631%	1,215,717	+228.521%
2025-09-16	28.8800	29.0000	26.6000	28.5100	-0.938%	1,431,504	+226.447%
2025-09-15	26.9400	28.8000	26.2314	28.7800	+8.727%	1,486,407	+223.384%
2025-09-12	26.5100	27.2300	25.5900	26.4700	-0.376%	1,026,247	+251.606%
2025-09-11	26.5150	28.4100	26.4207	26.5700	+0.644%	1,625,994	+250.282%
2025-09-10	27.4100	27.7400	26.0100	26.4000	-1.603%	1,065,782	+252.538%
2025-09-09	25.2300	26.9500	24.2800	26.8300	+6.511%	1,505,586	+246.888%
2025-09-08	26.0600	26.2900	24.6400	25.1900	-1.448%	922,965	+269.472%
2025-09-05	26.8500	27.0800	25.3108	25.5600	-2.777%	968,426	+264.124%
2025-09-04	24.3000	26.5000	23.9100	26.2900	+7.219%	1,380,952	+254.013%
2025-09-03	25.0750	25.4900	24.2500	24.5200	-1.447%	913,873	+279.568%
2025-09-02	23.5500	25.0000	22.8800	24.8800	-0.281%	1,620,162	+274.076%
2025-08-29	26.8000	26.8500	24.6500	24.9500	-7.763%	1,763,152	+273.026%
2025-08-28	24.0400	27.5100	24.0400	27.0500	+11.317%	3,199,678	+244.067%
2025-08-27	25.1300	25.2600	23.5400	24.3000	-6.141%	2,129,557	+283.004%
2025-08-26	26.0000	26.4300	24.8000	25.8900	+5.287%	4,148,480	+259.482%
2025-08-25	21.0700	25.7700	21.0000	24.5900	+35.856%	10,612,031	+278.487%
2025-08-22	17.6900	18.5400	17.3300	18.1000	+2.492%	1,510,635	+414.199%
2025-08-21	17.1000	17.9800	17.0400	17.6600	+1.611%	1,146,593	+427.010%
2025-08-20	17.4300	17.5590	16.3800	17.3800	-1.194%	1,075,950	+435.501%
2025-08-19	19.3200	19.8300	17.0402	17.5900	-9.283%	1,850,498	+429.107%
2025-08-18	18.2900	19.5900	18.2050	19.3900	+5.898%	1,339,513	+379.990%
2025-08-15	18.6700	18.9099	17.3300	18.3100	-2.916%	1,198,509	+408.301%
2025-08-14	19.4000	19.8000	18.2300	18.8600	-6.448%	1,352,902	+393.478%
2025-08-13	19.8600	20.7500	19.5600	20.1600	+3.650%	1,225,831	+361.657%
2025-08-12	17.7200	19.5900	17.4701	19.4500	+11.270%	992,651	+378.509%
2025-08-11	18.2100	18.4800	17.2800	17.4800	-3.956%	798,189	+432.437%
2025-08-08	18.9100	19.2500	17.7800	18.2000	-3.243%	994,601	+411.374%
2025-08-07	18.8700	19.4900	18.6700	18.8100	+3.465%	705,183	+394.790%
2025-08-06	18.2300	18.3250	17.6257	18.1800	-1.623%	521,741	+411.936%
2025-08-05	19.1000	19.5100	18.0101	18.4800	-2.890%	782,053	+403.626%
2025-08-04	17.5750	19.1300	17.4500	19.0300	+13.005%	1,375,351	+389.070%
2025-08-01	16.2500	17.2500	15.9400	16.8400	-0.355%	1,166,482	+452.672%
2025-07-31	17.6200	18.3400	16.8200	16.9000	-5.269%	1,293,270	+450.710%
2025-07-30	18.7400	18.9000	17.5600	17.8400	-5.005%	1,136,040	+421.693%
2025-07-29	21.0000	21.3900	18.6150	18.7800	-10.187%	1,708,022	+395.580%
2025-07-28	21.9850	22.4900	20.6300	20.9100	-3.818%	1,052,622	+345.098%
2025-07-25	21.2000	21.9599	20.8000	21.7400	+1.970%	919,096	+328.105%
2025-07-24	22.1800	22.1800	20.8800	21.3200	-3.877%	1,442,120	+336.538%
2025-07-23	20.0600	23.0000	19.9900	22.1800	+10.348%	3,237,245	+319.612%
2025-07-22	19.2500	21.8199	19.0601	20.1000	+22.188%	6,844,054	+363.035%
2025-07-21	15.0350	16.7698	15.0350	16.4500	+9.157%	1,613,975	+465.775%
2025-07-18	15.6600	15.8200	14.9900	15.0700	-2.649%	856,210	+517.585%
2025-07-17	14.7800	15.6900	14.7200	15.4800	+4.736%	1,058,586	+501.227%
2025-07-16	14.0500	14.7900	14.0100	14.7800	+5.196%	887,423	+529.702%
2025-07-15	14.0900	14.6400	14.0300	14.0500	+1.371%	1,211,648	+562.420%
2025-07-14	13.6800	13.9850	12.9300	13.8600	-1.772%	1,355,826	+571.501%
2025-07-11	14.4800	14.7600	14.0500	14.1100	-3.257%	1,301,110	+559.603%
2025-07-10	13.2950	15.1485	13.1600	14.5850	+9.744%	2,577,466	+538.121%
2025-07-09	12.4350	13.9900	12.1900	13.2900	-12.393%	6,628,768	+600.301%
2025-07-08	15.2200	16.1656	14.7600	15.1700	+2.362%	4,616,285	+513.514%
2025-07-07	15.4200	15.5500	14.5800	14.8200	-5.000%	2,219,657	+528.003%
2025-07-03	15.6000	15.8700	15.0800	15.6000	+3.106%	1,630,126	+496.603%
2025-07-02	14.5500	15.1300	14.2500	15.1300	+7.229%	2,852,524	+515.135%
2025-07-01	12.6600	14.3500	12.4500	14.1100	+9.126%	2,636,085	+559.603%
2025-06-30	12.8500	13.4700	12.7500	12.9300	+3.275%	1,633,001	+619.799%
2025-06-27	13.2100	13.3800	11.9900	12.5200	-1.804%	1,916,325	+643.371%
2025-06-26	11.8000	13.0400	11.7600	12.7500	+9.254%	1,759,606	+629.961%
2025-06-25	12.2100	12.2600	11.6100	11.6700	-2.506%	583,036	+697.515%
2025-06-24	11.5100	12.0700	11.5100	11.9700	+6.400%	816,086	+677.527%
2025-06-23	11.1000	11.4100	10.8875	11.2500	+0.897%	619,541	+727.289%
2025-06-20	11.6500	11.6581	10.8900	11.1500	-3.128%	684,097	+734.709%
2025-06-18	11.3530	11.8700	11.2000	11.5100	+1.410%	650,342	+708.601%
2025-06-17	11.7600	12.1200	11.3200	11.3500	-3.650%	762,285	+720.000%
2025-06-16	11.7000	12.1500	11.6000	11.7800	+4.064%	855,573	+690.068%
2025-06-13	11.5400	11.7032	11.0600	11.3200	-5.034%	859,668	+722.173%
2025-06-12	11.5200	12.3700	11.3901	11.9200	+2.405%	1,101,569	+680.789%
2025-06-11	12.3350	12.4100	11.5346	11.6400	-4.668%	1,704,722	+699.570%
2025-06-10	11.9900	12.6100	11.8638	12.2100	+3.650%	959,533	+662.244%
2025-06-09	11.6000	12.5050	11.5750	11.7800	+3.880%	1,288,356	+690.068%
2025-06-06	11.3900	11.5900	11.0800	11.3400	+2.532%	649,559	+720.723%
2025-06-05	11.7100	11.8646	11.0000	11.0600	-5.389%	1,070,892	+741.501%
2025-06-04	10.3500	11.8400	10.2700	11.6900	+14.160%	1,911,540	+696.151%
2025-06-03	9.7600	10.2650	9.4500	10.2400	+6.004%	444,587	+808.887%
2025-06-02	9.5200	9.6886	9.3800	9.6600	+1.258%	296,816	+863.458%
2025-05-30	9.8000	9.8200	9.3763	9.5400	-4.217%	444,771	+875.577%
2025-05-29	10.4100	10.4500	9.8300	9.9600	-0.994%	531,841	+834.438%
2025-05-28	9.9500	10.4500	9.8600	10.0600	+1.616%	1,013,844	+825.149%
2025-05-27	9.1600	10.1400	9.1400	9.9000	+11.864%	1,391,435	+840.101%
2025-05-23	8.5600	9.0200	8.5300	8.8500	+0.227%	371,229	+951.638%
2025-05-22	8.4900	9.0000	8.4318	8.8300	+4.250%	468,108	+954.020%
2025-05-21	8.8000	8.9600	8.3062	8.4700	-5.257%	460,079	+998.819%
2025-05-20	9.0400	9.1400	8.8266	8.9400	-1.106%	273,277	+941.051%
2025-05-19	9.0800	9.1500	8.9200	9.0400	-2.691%	371,706	+929.535%
2025-05-16	9.2800	9.5500	9.1300	9.2900	0.000%	493,427	+901.830%
2025-05-15	9.2400	9.3530	9.0600	9.2900	-1.065%	301,524	+901.830%
2025-05-14	9.3900	9.5900	9.2500	9.3900	+1.514%	603,511	+891.161%
2025-05-13	9.1600	9.3400	8.9500	9.2500	+1.537%	501,188	+906.162%
2025-05-12	8.9700	9.3300	8.8300	9.1100	+7.811%	581,716	+921.625%
2025-05-09	8.4300	8.6199	8.1700	8.4500	+0.237%	238,911	+1,001.420%
2025-05-08	8.4500	8.6400	8.2701	8.4300	+0.837%	309,090	+1,004.033%
2025-05-07	8.1700	8.3600	8.0600	8.3600	+2.076%	220,518	+1,013.278%
2025-05-06	8.1000	8.2500	8.0200	8.1900	-0.847%	222,194	+1,036.386%
2025-05-05	8.6900	8.8200	8.2100	8.2600	-5.166%	402,890	+1,026.755%
2025-05-02	8.4900	8.9785	8.4200	8.7100	+4.187%	393,613	+968.542%
2025-05-01	8.6700	8.7500	8.3400	8.3600	-1.993%	342,476	+1,013.278%
2025-04-30	8.2000	8.5700	8.0600	8.5300	+2.278%	429,061	+991.090%
2025-04-29	8.6500	8.7350	8.3400	8.3400	-4.138%	281,858	+1,015.947%
2025-04-28	8.8000	8.8800	8.4400	8.7000	-0.685%	338,543	+969.770%
2025-04-25	8.6200	8.8900	8.5100	8.7600	+0.806%	301,597	+962.443%
2025-04-24	8.2800	8.7481	8.2399	8.6900	+7.020%	416,808	+971.001%
2025-04-23	8.5300	8.8700	8.1000	8.1200	-2.169%	790,182	+1,046.182%
2025-04-22	8.0200	8.3700	8.0200	8.3000	+4.271%	358,893	+1,021.325%
2025-04-21	8.0000	8.0494	7.7100	7.9600	-1.607%	300,002	+1,069.221%
2025-04-17	8.2000	8.3600	7.9200	8.0900	-0.858%	271,302	+1,050.433%
2025-04-16	8.2900	8.4532	7.9400	8.1600	-4.450%	544,017	+1,040.564%
2025-04-15	8.2500	8.5600	8.2076	8.5400	+2.892%	486,224	+989.813%
2025-04-14	8.7700	8.8350	8.1300	8.3000	-2.525%	622,891	+1,021.325%
2025-04-11	8.1300	8.5850	7.8000	8.5150	+4.736%	604,745	+993.012%
2025-04-10	8.2400	8.4300	7.8800	8.1300	-7.192%	1,566,339	+1,044.772%
2025-04-09	7.0100	8.8500	6.9000	8.7600	+29.204%	3,682,092	+962.443%
2025-04-08	7.5200	7.6434	6.5800	6.7800	-6.094%	1,517,720	+1,272.714%
2025-04-07	6.8000	7.7500	6.6100	7.2200	-0.551%	1,516,492	+1,189.058%
2025-04-04	6.6200	7.3600	6.2700	7.2600	+6.063%	1,234,465	+1,181.956%
2025-04-03	7.2300	7.4485	6.8400	6.8450	-12.691%	954,525	+1,259.679%
2025-04-02	7.6000	8.0900	7.5900	7.8400	-0.127%	867,705	+1,087.117%
2025-04-01	7.3100	7.8500	7.2500	7.8500	+7.682%	710,296	+1,085.605%
2025-03-31	7.6500	7.6700	7.0800	7.2900	-7.487%	1,372,914	+1,176.680%
2025-03-28	8.5000	8.5100	7.8200	7.8800	-8.372%	724,456	+1,081.091%
2025-03-27	8.8000	8.9447	8.5720	8.6000	-3.262%	417,817	+982.209%
2025-03-26	9.0300	9.1109	8.7300	8.8900	-1.550%	540,983	+946.907%
2025-03-25	9.0200	9.1700	8.8450	9.0300	-0.331%	442,530	+930.676%
2025-03-24	9.1800	9.3685	9.0200	9.0600	+1.798%	510,441	+927.263%
2025-03-21	8.7000	8.9850	8.6900	8.9000	-0.670%	663,128	+945.730%
2025-03-20	9.0000	9.2700	8.9200	8.9600	-1.754%	456,402	+938.728%
2025-03-19	9.3600	9.4050	9.0650	9.1200	-2.564%	453,800	+920.504%
2025-03-18	9.6600	9.6800	9.0700	9.3600	-4.197%	852,395	+894.338%
2025-03-17	9.2900	9.8200	9.1800	9.7700	+4.604%	581,176	+852.610%
2025-03-14	8.9700	9.6700	8.8300	9.3400	+6.378%	1,340,916	+896.467%
2025-03-13	8.9800	9.5700	8.5500	8.7800	-1.126%	1,248,061	+960.023%
2025-03-12	8.5300	8.8800	8.1800	8.8800	+6.731%	876,544	+948.086%
2025-03-11	8.1500	8.3800	7.9150	8.3200	+2.086%	1,007,449	+1,018.630%
2025-03-10	8.6100	8.8000	8.0200	8.1500	-7.910%	961,078	+1,041.963%
2025-03-07	8.7800	9.0600	8.3500	8.8500	+0.227%	885,316	+951.638%
2025-03-06	9.2300	9.5599	8.7000	8.8300	-6.857%	1,628,508	+954.020%
2025-03-05	9.1000	9.5300	9.0000	9.4800	+5.568%	496,077	+881.751%
2025-03-04	8.6000	9.3194	8.5700	8.9800	+1.469%	1,019,190	+936.414%
2025-03-03	9.8300	10.0000	8.8300	8.8500	-8.195%	1,114,620	+951.638%
2025-02-28	9.5900	9.7000	9.3000	9.6400	-0.516%	739,314	+865.456%
2025-02-27	10.1000	10.2100	9.6700	9.6900	-3.390%	804,335	+860.475%
2025-02-26	10.1000	10.5500	9.9550	10.0300	+1.007%	890,553	+827.916%
2025-02-25	10.3400	10.5000	9.8400	9.9300	-5.429%	1,162,354	+837.261%
2025-02-24	11.3100	11.4650	10.5000	10.5000	-8.136%	942,956	+786.381%
2025-02-21	12.2800	12.4364	11.4100	11.4300	-5.537%	880,530	+714.261%
2025-02-20	12.5000	12.6599	12.0400	12.1000	-2.967%	844,083	+669.174%
2025-02-19	11.7600	12.8099	11.7500	12.4700	+7.407%	1,333,780	+646.351%
2025-02-18	10.8900	11.8000	10.8200	11.6100	+8.302%	883,354	+701.637%
2025-02-14	10.5000	10.7550	10.4100	10.7200	+2.095%	693,579	+768.190%
2025-02-13	10.2500	10.5200	10.0600	10.5000	+2.639%	752,001	+786.381%
2025-02-12	10.1500	10.5500	10.0600	10.2300	-0.583%	731,534	+809.775%
2025-02-11	10.5500	10.8700	10.2900	10.2900	-3.832%	699,714	+804.470%
2025-02-10	10.8400	10.9700	10.6800	10.7000	-0.742%	426,887	+769.813%
2025-02-07	10.9300	11.1450	10.6000	10.7800	-1.732%	608,484	+763.358%
2025-02-06	11.0000	11.3731	10.8600	10.9700	-0.814%	663,583	+748.405%
2025-02-05	11.0900	11.2768	10.9300	11.0600	-0.271%	438,871	+741.501%
2025-02-04	10.8000	11.3400	10.7800	11.0900	+2.971%	692,934	+739.225%
2025-02-03	10.7900	11.0600	10.6450	10.7700	-4.943%	748,371	+764.160%
2025-01-31	11.3600	11.9000	11.2100	11.3300	-0.088%	609,098	+721.447%
2025-01-30	10.9900	11.4500	10.8500	11.3400	+4.806%	1,202,896	+720.723%
2025-01-29	11.3000	11.3700	10.7400	10.8200	-3.133%	1,943,153	+760.166%
2025-01-28	11.8200	11.8850	11.0889	11.1700	-5.976%	1,463,542	+733.214%
2025-01-27	12.0100	12.0956	11.5300	11.8800	-4.271%	1,213,095	+683.418%
2025-01-24	12.5000	12.9200	12.3050	12.4100	-0.561%	626,427	+649.960%
2025-01-23	12.2100	12.6841	12.0623	12.4800	-0.874%	815,677	+645.753%
2025-01-22	13.2700	13.4700	12.3500	12.5900	-4.766%	1,225,728	+639.237%
2025-01-21	12.5500	13.7100	12.3000	13.2200	+6.100%	1,315,439	+604.009%
2025-01-17	12.4500	12.8800	12.1100	12.4600	+2.383%	1,019,238	+646.950%
2025-01-16	13.2200	13.3784	12.1300	12.1700	-5.951%	1,233,913	+664.749%
2025-01-15	11.9700	13.8250	11.8100	12.9400	+10.978%	3,009,928	+619.243%
2025-01-14	12.4000	13.1000	11.3000	11.6600	-27.079%	5,657,315	+698.199%
2025-01-13	15.7900	16.1000	15.0420	15.9900	-2.441%	3,255,180	+482.051%
2025-01-10	16.1900	16.4800	15.7600	16.3900	-0.425%	800,752	+467.846%
2025-01-08	17.0950	17.1900	15.5850	16.4600	-7.424%	1,474,538	+465.431%
2025-01-07	17.5000	18.7600	17.4300	17.7800	+5.519%	1,971,229	+423.453%
2025-01-06	17.7800	18.1500	16.6500	16.8500	-2.432%	1,104,349	+452.344%
2025-01-03	16.5900	17.4450	16.1000	17.2700	+4.350%	934,076	+438.911%
2025-01-02	16.8600	18.2500	16.1000	16.5500	-0.481%	1,556,565	+462.356%
2024-12-31	17.0800	17.4000	16.4200	16.6300	-2.061%	1,261,687	+459.651%
2024-12-30	16.2000	17.3100	15.7740	16.9800	+2.847%	1,390,319	+448.115%
2024-12-27	16.3000	16.5400	15.4600	16.5100	+1.351%	1,022,513	+463.719%
2024-12-26	14.9200	16.5599	14.8991	16.2900	+7.667%	1,675,908	+471.332%
2024-12-24	14.0500	15.1700	13.9000	15.1300	+7.687%	686,452	+515.135%
2024-12-23	14.0900	14.7000	13.6672	14.0500	-1.404%	810,248	+562.420%
2024-12-20	13.0600	14.6250	13.0190	14.2500	+6.982%	1,148,378	+553.123%
2024-12-19	14.4900	14.6414	13.1400	13.3200	-2.489%	1,222,390	+598.724%
2024-12-18	14.5900	15.5800	13.3200	13.6600	-6.052%	2,141,002	+581.332%
2024-12-17	14.5700	15.6500	13.9600	14.5400	+0.345%	2,852,911	+540.096%
2024-12-16	14.0500	15.0500	12.6200	14.4900	+25.672%	7,037,615	+542.305%
2024-12-13	11.5100	11.8500	11.3894	11.5300	-0.432%	521,283	+707.199%
2024-12-12	11.6600	11.7850	11.3200	11.5800	-2.607%	742,673	+703.713%
2024-12-11	12.3300	12.5500	11.8900	11.8900	-1.817%	695,502	+682.759%
2024-12-10	12.4000	12.5500	11.8700	12.1100	-1.864%	719,055	+668.538%
2024-12-09	11.8000	12.9200	11.8000	12.3400	+5.470%	1,182,770	+654.214%
2024-12-06	11.3000	11.7300	11.1450	11.7000	+4.651%	671,333	+695.470%
2024-12-05	12.0200	12.1400	11.1700	11.1800	-7.756%	1,150,973	+732.469%
2024-12-04	12.3900	12.5500	12.1000	12.1200	-0.818%	524,326	+667.904%
2024-12-03	12.5800	12.5900	12.1900	12.2200	-3.780%	642,822	+661.620%
2024-12-02	11.8700	12.8300	11.7800	12.7000	+6.812%	989,510	+632.835%
2024-11-29	11.8100	12.2200	11.7800	11.8900	+1.364%	360,656	+682.759%
2024-11-27	12.0000	12.2300	11.7100	11.7300	-1.429%	555,359	+693.436%
2024-11-26	12.5900	12.6000	11.7700	11.9000	-6.077%	763,616	+682.101%
2024-11-25	12.4500	12.9300	12.4000	12.6700	+4.194%	767,447	+634.570%
2024-11-22	11.7300	12.3000	11.6884	12.1600	+3.932%	588,195	+665.378%
2024-11-21	11.4200	11.9100	11.2200	11.7000	+3.815%	732,285	+695.470%
2024-11-20	11.1200	11.3000	10.9700	11.2700	+0.986%	538,512	+725.821%
2024-11-19	11.1700	11.4100	11.0650	11.1600	-0.888%	565,825	+733.961%
2024-11-18	10.7500	11.4000	10.6400	11.2600	+4.453%	683,373	+726.554%
2024-11-15	11.0800	11.3350	10.6800	10.7800	-4.007%	1,061,431	+763.358%
2024-11-14	11.8000	11.8695	11.1500	11.2300	-4.263%	1,167,668	+728.762%
2024-11-13	11.9400	12.1000	11.5600	11.7300	-2.250%	1,116,074	+693.436%
2024-11-12	12.2100	12.3500	11.7300	12.0000	-4.382%	818,389	+675.583%
2024-11-11	12.2000	12.6000	11.8800	12.5500	+4.583%	850,773	+641.594%
2024-11-08	11.9800	12.0500	11.5400	12.0000	-0.166%	1,131,547	+675.583%
2024-11-07	12.2900	12.9000	11.9000	12.0200	-0.743%	1,105,910	+674.293%

.dark-mode .GHmlq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHmlq8{ color: #333333; background-color: white; border: 2px solid #333333; }AEHRAehr Test Systemsstock NASDAQ

AEHR
Aehr Test Systems
stock NASDAQ