Dark

AEHR
Aehr Test Systems
stock NASDAQ

At Close

Jun 20, 2025 3:59:44 PM EDT

11.15USD-3.128%(-0.36)684,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:28:30 AM EDT

11.59USD+0.695%(+0.08)3,310

After-hours

Jun 20, 2025 4:04:30 PM EDT

11.15USD0.000%(0.00)1,725

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	11.650	11.6581	10.8900	11.150	-3.128%	684,097	0.000%
2025-06-18	11.353	11.8700	11.2000	11.510	+1.410%	650,342	-3.128%
2025-06-17	11.760	12.1200	11.3200	11.350	-3.650%	762,285	-1.762%
2025-06-16	11.700	12.1500	11.6000	11.780	+4.064%	855,573	-5.348%
2025-06-13	11.540	11.7032	11.0600	11.320	-5.034%	859,668	-1.502%
2025-06-12	11.520	12.3700	11.3901	11.920	+2.405%	1,101,569	-6.460%
2025-06-11	12.335	12.4100	11.5346	11.640	-4.668%	1,704,722	-4.210%
2025-06-10	11.990	12.6100	11.8638	12.210	+3.650%	959,533	-8.681%
2025-06-09	11.600	12.5050	11.5750	11.780	+3.880%	1,288,356	-5.348%
2025-06-06	11.390	11.5900	11.0800	11.340	+2.532%	649,559	-1.675%
2025-06-05	11.710	11.8646	11.0000	11.060	-5.389%	1,070,892	+0.814%
2025-06-04	10.350	11.8400	10.2700	11.690	+14.160%	1,911,540	-4.619%
2025-06-03	9.760	10.2650	9.4500	10.240	+6.004%	444,587	+8.887%
2025-06-02	9.520	9.6886	9.3800	9.660	+1.258%	296,816	+15.424%
2025-05-30	9.800	9.8200	9.3763	9.540	-4.217%	444,771	+16.876%
2025-05-29	10.410	10.4500	9.8300	9.960	-0.994%	531,841	+11.948%
2025-05-28	9.950	10.4500	9.8600	10.060	+1.616%	1,013,844	+10.835%
2025-05-27	9.160	10.1400	9.1400	9.900	+11.864%	1,391,435	+12.626%
2025-05-23	8.560	9.0200	8.5300	8.850	+0.227%	371,229	+25.989%
2025-05-22	8.490	9.0000	8.4318	8.830	+4.250%	468,108	+26.274%
2025-05-21	8.800	8.9600	8.3062	8.470	-5.257%	460,079	+31.641%
2025-05-20	9.040	9.1400	8.8266	8.940	-1.106%	273,277	+24.720%
2025-05-19	9.080	9.1500	8.9200	9.040	-2.691%	371,706	+23.341%
2025-05-16	9.280	9.5500	9.1300	9.290	0.000%	493,427	+20.022%
2025-05-15	9.240	9.3530	9.0600	9.290	-1.065%	301,524	+20.022%
2025-05-14	9.390	9.5900	9.2500	9.390	+1.514%	603,511	+18.743%
2025-05-13	9.160	9.3400	8.9500	9.250	+1.537%	501,188	+20.541%
2025-05-12	8.970	9.3300	8.8300	9.110	+7.811%	581,716	+22.393%
2025-05-09	8.430	8.6199	8.1700	8.450	+0.237%	238,911	+31.953%
2025-05-08	8.450	8.6400	8.2701	8.430	+0.837%	309,090	+32.266%
2025-05-07	8.170	8.3600	8.0600	8.360	+2.076%	220,518	+33.373%
2025-05-06	8.100	8.2500	8.0200	8.190	-0.847%	222,194	+36.142%
2025-05-05	8.690	8.8200	8.2100	8.260	-5.166%	402,890	+34.988%
2025-05-02	8.490	8.9785	8.4200	8.710	+4.187%	393,613	+28.014%
2025-05-01	8.670	8.7500	8.3400	8.360	-1.993%	342,476	+33.373%
2025-04-30	8.200	8.5700	8.0600	8.530	+2.278%	429,061	+30.715%
2025-04-29	8.650	8.7350	8.3400	8.340	-4.138%	281,858	+33.693%
2025-04-28	8.800	8.8800	8.4400	8.700	-0.685%	338,543	+28.161%
2025-04-25	8.620	8.8900	8.5100	8.760	+0.806%	301,597	+27.283%
2025-04-24	8.280	8.7481	8.2399	8.690	+7.020%	416,808	+28.308%
2025-04-23	8.530	8.8700	8.1000	8.120	-2.169%	790,182	+37.315%
2025-04-22	8.020	8.3700	8.0200	8.300	+4.271%	358,893	+34.337%
2025-04-21	8.000	8.0494	7.7100	7.960	-1.607%	300,002	+40.075%
2025-04-17	8.200	8.3600	7.9200	8.090	-0.858%	271,302	+37.824%
2025-04-16	8.290	8.4532	7.9400	8.160	-4.450%	544,017	+36.642%
2025-04-15	8.250	8.5600	8.2076	8.540	+2.892%	486,224	+30.562%
2025-04-14	8.770	8.8350	8.1300	8.300	-2.525%	622,891	+34.337%
2025-04-11	8.130	8.5850	7.8000	8.515	+4.736%	604,745	+30.945%
2025-04-10	8.240	8.4300	7.8800	8.130	-7.192%	1,566,339	+37.146%
2025-04-09	7.010	8.8500	6.9000	8.760	+29.204%	3,682,092	+27.283%
2025-04-08	7.520	7.6434	6.5800	6.780	-6.094%	1,517,720	+64.454%
2025-04-07	6.800	7.7500	6.6100	7.220	-0.551%	1,516,492	+54.432%
2025-04-04	6.620	7.3600	6.2700	7.260	+6.063%	1,234,465	+53.581%
2025-04-03	7.230	7.4485	6.8400	6.845	-12.691%	954,525	+62.893%
2025-04-02	7.600	8.0900	7.5900	7.840	-0.127%	867,705	+42.219%
2025-04-01	7.310	7.8500	7.2500	7.850	+7.682%	710,296	+42.038%
2025-03-31	7.650	7.6700	7.0800	7.290	-7.487%	1,372,914	+52.949%
2025-03-28	8.500	8.5100	7.8200	7.880	-8.372%	724,456	+41.497%
2025-03-27	8.800	8.9447	8.5720	8.600	-3.262%	417,817	+29.651%
2025-03-26	9.030	9.1109	8.7300	8.890	-1.550%	540,983	+25.422%
2025-03-25	9.020	9.1700	8.8450	9.030	-0.331%	442,530	+23.477%
2025-03-24	9.180	9.3685	9.0200	9.060	+1.798%	510,441	+23.068%
2025-03-21	8.700	8.9850	8.6900	8.900	-0.670%	663,128	+25.281%
2025-03-20	9.000	9.2700	8.9200	8.960	-1.754%	456,402	+24.442%
2025-03-19	9.360	9.4050	9.0650	9.120	-2.564%	453,800	+22.259%
2025-03-18	9.660	9.6800	9.0700	9.360	-4.197%	852,395	+19.124%
2025-03-17	9.290	9.8200	9.1800	9.770	+4.604%	581,176	+14.125%
2025-03-14	8.970	9.6700	8.8300	9.340	+6.378%	1,340,916	+19.379%
2025-03-13	8.980	9.5700	8.5500	8.780	-1.126%	1,248,061	+26.993%
2025-03-12	8.530	8.8800	8.1800	8.880	+6.731%	876,544	+25.563%
2025-03-11	8.150	8.3800	7.9150	8.320	+2.086%	1,007,449	+34.014%
2025-03-10	8.610	8.8000	8.0200	8.150	-7.910%	961,078	+36.810%
2025-03-07	8.780	9.0600	8.3500	8.850	+0.227%	885,316	+25.989%
2025-03-06	9.230	9.5599	8.7000	8.830	-6.857%	1,628,508	+26.274%
2025-03-05	9.100	9.5300	9.0000	9.480	+5.568%	496,077	+17.616%
2025-03-04	8.600	9.3194	8.5700	8.980	+1.469%	1,019,190	+24.165%
2025-03-03	9.830	10.0000	8.8300	8.850	-8.195%	1,114,620	+25.989%
2025-02-28	9.590	9.7000	9.3000	9.640	-0.516%	739,314	+15.664%
2025-02-27	10.100	10.2100	9.6700	9.690	-3.390%	804,335	+15.067%
2025-02-26	10.100	10.5500	9.9550	10.030	+1.007%	890,553	+11.167%
2025-02-25	10.340	10.5000	9.8400	9.930	-5.429%	1,162,354	+12.286%
2025-02-24	11.310	11.4650	10.5000	10.500	-8.136%	942,956	+6.190%
2025-02-21	12.280	12.4364	11.4100	11.430	-5.537%	880,530	-2.450%
2025-02-20	12.500	12.6599	12.0400	12.100	-2.967%	844,083	-7.851%
2025-02-19	11.760	12.8099	11.7500	12.470	+7.407%	1,333,780	-10.585%
2025-02-18	10.890	11.8000	10.8200	11.610	+8.302%	883,354	-3.962%
2025-02-14	10.500	10.7550	10.4100	10.720	+2.095%	693,579	+4.011%
2025-02-13	10.250	10.5200	10.0600	10.500	+2.639%	752,001	+6.190%
2025-02-12	10.150	10.5500	10.0600	10.230	-0.583%	731,534	+8.993%
2025-02-11	10.550	10.8700	10.2900	10.290	-3.832%	699,714	+8.358%
2025-02-10	10.840	10.9700	10.6800	10.700	-0.742%	426,887	+4.206%
2025-02-07	10.930	11.1450	10.6000	10.780	-1.732%	608,484	+3.432%
2025-02-06	11.000	11.3731	10.8600	10.970	-0.814%	663,583	+1.641%
2025-02-05	11.090	11.2768	10.9300	11.060	-0.271%	438,871	+0.814%
2025-02-04	10.800	11.3400	10.7800	11.090	+2.971%	692,934	+0.541%
2025-02-03	10.790	11.0600	10.6450	10.770	-4.943%	748,371	+3.528%
2025-01-31	11.360	11.9000	11.2100	11.330	-0.088%	609,098	-1.589%
2025-01-30	10.990	11.4500	10.8500	11.340	+4.806%	1,202,896	-1.675%
2025-01-29	11.300	11.3700	10.7400	10.820	-3.133%	1,943,153	+3.050%
2025-01-28	11.820	11.8850	11.0889	11.170	-5.976%	1,463,542	-0.179%
2025-01-27	12.010	12.0956	11.5300	11.880	-4.271%	1,213,095	-6.145%
2025-01-24	12.500	12.9200	12.3050	12.410	-0.561%	626,427	-10.153%
2025-01-23	12.210	12.6841	12.0623	12.480	-0.874%	815,677	-10.657%
2025-01-22	13.270	13.4700	12.3500	12.590	-4.766%	1,225,728	-11.438%
2025-01-21	12.550	13.7100	12.3000	13.220	+6.100%	1,315,439	-15.658%
2025-01-17	12.450	12.8800	12.1100	12.460	+2.383%	1,019,238	-10.514%
2025-01-16	13.220	13.3784	12.1300	12.170	-5.951%	1,233,913	-8.381%
2025-01-15	11.970	13.8250	11.8100	12.940	+10.978%	3,009,928	-13.833%
2025-01-14	12.400	13.1000	11.3000	11.660	-27.079%	5,657,315	-4.374%
2025-01-13	15.790	16.1000	15.0420	15.990	-2.441%	3,255,180	-30.269%
2025-01-10	16.190	16.4800	15.7600	16.390	-0.425%	800,752	-31.971%
2025-01-08	17.095	17.1900	15.5850	16.460	-7.424%	1,474,538	-32.260%
2025-01-07	17.500	18.7600	17.4300	17.780	+5.519%	1,971,229	-37.289%
2025-01-06	17.780	18.1500	16.6500	16.850	-2.432%	1,104,349	-33.828%
2025-01-03	16.590	17.4450	16.1000	17.270	+4.350%	934,076	-35.437%
2025-01-02	16.860	18.2500	16.1000	16.550	-0.481%	1,556,565	-32.628%
2024-12-31	17.080	17.4000	16.4200	16.630	-2.061%	1,261,687	-32.952%
2024-12-30	16.200	17.3100	15.7740	16.980	+2.847%	1,390,319	-34.335%
2024-12-27	16.300	16.5400	15.4600	16.510	+1.351%	1,022,513	-32.465%
2024-12-26	14.920	16.5599	14.8991	16.290	+7.667%	1,675,908	-31.553%
2024-12-24	14.050	15.1700	13.9000	15.130	+7.687%	686,452	-26.305%
2024-12-23	14.090	14.7000	13.6672	14.050	-1.404%	810,248	-20.641%
2024-12-20	13.060	14.6250	13.0190	14.250	+6.982%	1,148,378	-21.754%
2024-12-19	14.490	14.6414	13.1400	13.320	-2.489%	1,222,390	-16.291%
2024-12-18	14.590	15.5800	13.3200	13.660	-6.052%	2,141,002	-18.375%
2024-12-17	14.570	15.6500	13.9600	14.540	+0.345%	2,852,911	-23.315%
2024-12-16	14.050	15.0500	12.6200	14.490	+25.672%	7,037,615	-23.050%
2024-12-13	11.510	11.8500	11.3894	11.530	-0.432%	521,283	-3.296%
2024-12-12	11.660	11.7850	11.3200	11.580	-2.607%	742,673	-3.713%
2024-12-11	12.330	12.5500	11.8900	11.890	-1.817%	695,502	-6.224%
2024-12-10	12.400	12.5500	11.8700	12.110	-1.864%	719,055	-7.927%
2024-12-09	11.800	12.9200	11.8000	12.340	+5.470%	1,182,770	-9.643%
2024-12-06	11.300	11.7300	11.1450	11.700	+4.651%	671,333	-4.701%
2024-12-05	12.020	12.1400	11.1700	11.180	-7.756%	1,150,973	-0.268%
2024-12-04	12.390	12.5500	12.1000	12.120	-0.818%	524,326	-8.003%
2024-12-03	12.580	12.5900	12.1900	12.220	-3.780%	642,822	-8.756%
2024-12-02	11.870	12.8300	11.7800	12.700	+6.812%	989,510	-12.205%
2024-11-29	11.810	12.2200	11.7800	11.890	+1.364%	360,656	-6.224%
2024-11-27	12.000	12.2300	11.7100	11.730	-1.429%	555,359	-4.945%
2024-11-26	12.590	12.6000	11.7700	11.900	-6.077%	763,616	-6.303%
2024-11-25	12.450	12.9300	12.4000	12.670	+4.194%	767,447	-11.997%
2024-11-22	11.730	12.3000	11.6884	12.160	+3.932%	588,195	-8.306%
2024-11-21	11.420	11.9100	11.2200	11.700	+3.815%	732,285	-4.701%
2024-11-20	11.120	11.3000	10.9700	11.270	+0.986%	538,512	-1.065%
2024-11-19	11.170	11.4100	11.0650	11.160	-0.888%	565,825	-0.090%
2024-11-18	10.750	11.4000	10.6400	11.260	+4.453%	683,373	-0.977%
2024-11-15	11.080	11.3350	10.6800	10.780	-4.007%	1,061,431	+3.432%
2024-11-14	11.800	11.8695	11.1500	11.230	-4.263%	1,167,668	-0.712%
2024-11-13	11.940	12.1000	11.5600	11.730	-2.250%	1,116,074	-4.945%
2024-11-12	12.210	12.3500	11.7300	12.000	-4.382%	818,389	-7.083%
2024-11-11	12.200	12.6000	11.8800	12.550	+4.583%	850,773	-11.155%
2024-11-08	11.980	12.0500	11.5400	12.000	-0.166%	1,131,547	-7.083%
2024-11-07	12.290	12.9000	11.9000	12.020	-0.743%	1,105,910	-7.238%
2024-11-06	12.680	13.0500	11.9500	12.110	0.000%	1,441,911	-7.927%
2024-11-05	11.730	12.2700	11.5500	12.110	+3.460%	793,201	-7.927%
2024-11-04	12.060	12.3050	11.6700	11.705	-3.024%	1,182,197	-4.742%
2024-11-01	13.410	14.0300	12.0200	12.070	-14.276%	3,000,699	-7.622%
2024-10-31	14.730	14.8700	13.8600	14.080	-4.801%	1,115,043	-20.810%
2024-10-30	15.480	15.5385	14.7700	14.790	-7.273%	956,769	-24.611%
2024-10-29	15.860	16.2180	15.5200	15.950	+0.694%	773,886	-30.094%
2024-10-28	16.590	16.7000	15.4200	15.840	-6.604%	1,659,845	-29.609%
2024-10-25	15.700	17.4100	15.7000	16.960	+8.927%	1,932,736	-34.257%
2024-10-24	15.560	15.8400	15.2950	15.570	+1.831%	724,987	-28.388%
2024-10-23	15.910	16.2400	14.8100	15.290	-5.031%	1,000,884	-27.077%
2024-10-22	15.750	16.3100	15.2500	16.100	+2.352%	1,327,854	-30.745%
2024-10-21	15.570	15.7800	14.9300	15.730	+0.319%	1,002,226	-29.116%
2024-10-18	14.980	15.7200	14.8300	15.680	+6.018%	1,363,769	-28.890%
2024-10-17	14.520	15.4300	14.1200	14.790	+4.008%	1,802,713	-24.611%
2024-10-16	14.360	14.7600	13.9500	14.220	-2.402%	1,670,573	-21.589%
2024-10-15	15.670	16.2300	14.4200	14.570	-6.960%	2,122,309	-23.473%
2024-10-14	16.000	16.7400	15.1800	15.660	-2.247%	2,902,937	-28.799%
2024-10-11	15.110	16.6500	13.5500	16.020	+20.270%	9,397,035	-30.400%
2024-10-10	13.080	13.3500	12.4500	13.320	+0.680%	3,312,479	-16.291%
2024-10-09	12.550	13.2600	12.4900	13.230	+5.418%	1,056,267	-15.722%
2024-10-08	12.610	12.9250	12.3289	12.550	-1.220%	952,068	-11.155%
2024-10-07	12.370	12.9300	12.2800	12.705	+3.630%	801,235	-12.239%
2024-10-04	12.500	12.5200	12.1100	12.260	+0.574%	549,841	-9.054%
2024-10-03	12.200	12.4155	11.9500	12.190	-0.894%	744,631	-8.532%
2024-10-02	12.440	12.7500	12.1400	12.300	+0.326%	629,609	-9.350%
2024-10-01	12.850	12.8599	12.1600	12.260	-4.591%	725,292	-9.054%
2024-09-30	12.980	13.5500	12.7800	12.850	-2.872%	652,032	-13.230%
2024-09-27	13.340	13.5700	12.9650	13.230	+0.762%	693,621	-15.722%
2024-09-26	12.510	13.2800	12.3198	13.130	+9.235%	906,843	-15.080%
2024-09-25	12.250	12.3900	11.9703	12.020	-2.395%	613,184	-7.238%
2024-09-24	12.400	12.7754	12.2000	12.315	+0.449%	539,802	-9.460%
2024-09-23	12.320	12.4000	12.0600	12.260	-0.406%	529,552	-9.054%
2024-09-20	12.810	12.9000	12.1480	12.310	-5.162%	793,972	-9.423%
2024-09-19	12.690	13.2300	12.1800	12.980	+7.273%	1,044,188	-14.099%
2024-09-18	12.610	12.9200	11.8200	12.100	-2.967%	1,164,395	-7.851%
2024-09-17	12.670	12.8500	12.3700	12.470	+0.080%	616,433	-10.585%
2024-09-16	12.860	12.8600	12.1200	12.460	-3.709%	946,957	-10.514%
2024-09-13	12.970	13.2500	12.8500	12.940	+1.490%	683,293	-13.833%
2024-09-12	12.900	13.1000	12.4307	12.750	-1.772%	854,372	-12.549%
2024-09-11	13.220	13.6650	12.8800	12.980	-1.964%	992,943	-14.099%
2024-09-10	13.350	13.5300	13.1200	13.240	-0.301%	422,961	-15.785%
2024-09-09	13.590	13.9750	13.2700	13.280	-1.775%	585,480	-16.039%
2024-09-06	14.000	14.0700	13.4010	13.520	-3.429%	694,690	-17.530%
2024-09-05	13.860	14.8000	13.7500	14.000	+6.789%	1,250,429	-20.357%
2024-09-04	13.340	13.8200	12.9650	13.110	-2.961%	755,024	-14.950%
2024-09-03	14.810	14.9500	13.3300	13.510	-11.177%	1,121,117	-17.469%
2024-08-30	15.220	15.6860	14.9000	15.210	+1.739%	655,272	-26.693%
2024-08-29	14.680	15.4400	14.4550	14.950	+3.675%	758,954	-25.418%
2024-08-28	14.580	14.6100	14.1061	14.420	-2.171%	576,613	-22.677%
2024-08-27	14.770	14.9400	14.2500	14.740	-1.140%	627,392	-24.355%
2024-08-26	14.680	15.4300	14.2700	14.910	+2.193%	1,010,338	-25.218%
2024-08-23	13.680	14.6000	13.6162	14.590	+8.436%	820,869	-23.578%
2024-08-22	14.530	14.6499	13.3000	13.455	-7.015%	987,728	-17.131%
2024-08-21	14.340	14.6600	14.1400	14.470	+2.334%	500,415	-22.944%
2024-08-20	14.340	14.5600	14.0900	14.140	-1.119%	611,295	-21.146%
2024-08-19	14.650	14.6799	14.0103	14.300	-2.589%	657,811	-22.028%
2024-08-16	14.600	14.8833	14.3300	14.680	-0.407%	643,702	-24.046%
2024-08-15	14.130	14.9900	13.6500	14.740	+8.702%	988,322	-24.355%
2024-08-14	13.900	13.9100	13.2000	13.560	-1.453%	821,794	-17.773%
2024-08-13	13.340	13.8700	13.2000	13.760	+4.639%	635,663	-18.968%
2024-08-12	13.250	13.3000	12.8450	13.150	-1.053%	584,838	-15.209%
2024-08-09	13.810	13.9665	13.2900	13.290	-4.594%	624,661	-16.102%
2024-08-08	13.300	13.9400	13.2719	13.930	+6.825%	824,016	-19.957%
2024-08-07	14.250	14.8700	13.0400	13.040	-6.724%	1,069,659	-14.494%
2024-08-06	15.275	15.3000	13.9400	13.980	-6.862%	1,498,961	-20.243%
2024-08-05	13.550	15.1100	13.2600	15.010	+4.309%	1,375,216	-25.716%
2024-08-02	15.500	15.8700	14.2000	14.390	-13.051%	2,107,314	-22.516%
2024-08-01	18.710	18.7100	16.1500	16.550	-12.295%	1,842,158	-32.628%
2024-07-31	18.850	19.9600	18.1236	18.870	+1.125%	1,694,303	-40.911%
2024-07-30	18.550	18.9300	18.0701	18.660	+0.647%	1,309,717	-40.247%
2024-07-29	18.470	19.4300	17.9400	18.540	+3.691%	1,978,830	-39.860%
2024-07-26	18.190	18.5349	17.2000	17.880	+1.246%	1,266,648	-37.640%
2024-07-25	16.880	17.9296	16.6000	17.660	+3.638%	1,560,711	-36.863%
2024-07-24	17.570	18.1200	16.9700	17.040	-5.648%	1,756,011	-34.566%
2024-07-23	18.160	18.4900	17.6200	18.060	-2.903%	1,832,226	-38.261%
2024-07-22	19.780	20.2500	17.6702	18.600	-2.260%	2,723,138	-40.054%
2024-07-19	18.640	19.3550	18.3601	19.030	+1.062%	2,003,857	-41.408%
2024-07-18	20.780	20.9900	18.1600	18.830	-8.637%	4,496,854	-40.786%
2024-07-17	19.260	21.4400	18.4400	20.610	+22.387%	12,170,959	-45.900%
2024-07-16	16.520	17.2300	16.1100	16.840	+2.495%	3,975,911	-33.789%
2024-07-15	15.850	16.7400	15.8050	16.430	+4.317%	2,525,862	-32.136%
2024-07-12	15.220	16.4000	14.9500	15.750	+4.236%	2,004,312	-29.206%
2024-07-11	15.940	16.4100	14.9400	15.110	-1.819%	2,240,850	-26.208%
2024-07-10	14.770	16.4300	13.8200	15.390	+24.013%	7,179,768	-27.550%
2024-07-09	12.680	12.6900	12.1800	12.410	-3.047%	1,488,160	-10.153%
2024-07-08	11.350	12.9000	11.3400	12.800	+13.375%	1,600,578	-12.891%
2024-07-05	11.180	11.4100	10.9900	11.290	+2.636%	713,662	-1.240%
2024-07-03	10.730	11.1400	10.6800	11.000	+2.708%	379,479	+1.364%
2024-07-02	11.110	11.3100	10.5500	10.710	-3.514%	606,753	+4.108%
2024-07-01	11.220	11.3400	10.9100	11.100	-0.627%	644,620	+0.450%
2024-06-28	11.250	11.3800	10.8000	11.170	+0.540%	1,398,982	-0.179%
2024-06-27	10.170	11.1200	10.1000	11.110	+9.243%	882,146	+0.360%
2024-06-26	10.420	10.4400	9.8300	10.170	-2.958%	994,350	+9.636%
2024-06-25	10.330	10.5550	10.1500	10.480	+1.256%	996,764	+6.393%
2024-06-24	10.780	10.9900	10.3100	10.350	-4.167%	807,172	+7.729%
2024-06-21	10.690	10.9300	10.3500	10.800	+1.218%	1,057,653	+3.241%
2024-06-20	12.250	12.2500	10.6100	10.670	-14.228%	1,692,163	+4.499%
2024-06-18	12.240	12.7000	12.2100	12.440	+1.056%	582,097	-10.370%
2024-06-17	13.180	13.2297	12.2400	12.310	-6.813%	900,856	-9.423%
2024-06-14	13.410	13.5300	13.1101	13.210	-3.506%	395,762	-15.594%
2024-06-13	13.940	14.2700	13.2800	13.690	-1.155%	671,401	-18.554%
2024-06-12	13.790	14.1500	13.6300	13.850	+3.435%	849,065	-19.495%
2024-06-11	13.280	13.5500	12.8101	13.390	+0.752%	619,504	-16.729%
2024-06-10	12.840	13.3700	12.7600	13.290	+2.074%	537,965	-16.102%
2024-06-07	13.150	13.2900	12.5200	13.020	-2.763%	939,640	-14.363%
2024-06-06	12.780	13.5800	12.7000	13.390	+5.020%	1,916,472	-16.729%
2024-06-05	11.440	12.8400	11.4400	12.750	+12.236%	1,374,325	-12.549%
2024-06-04	11.220	11.4300	11.0500	11.360	+1.701%	532,955	-1.849%
2024-06-03	11.700	11.7400	11.1000	11.170	-2.954%	517,352	-0.179%
2024-05-31	11.560	11.7000	11.2600	11.510	-0.604%	991,118	-3.128%
2024-05-30	11.120	11.6900	11.0600	11.580	+4.796%	552,849	-3.713%
2024-05-29	11.350	11.4400	11.0400	11.050	-4.412%	487,821	+0.905%
2024-05-28	11.790	12.0100	11.5200	11.560	-0.687%	462,499	-3.547%
2024-05-24	11.520	11.7700	11.4099	11.640	+1.926%	374,154	-4.210%
2024-05-23	12.230	12.2500	11.4050	11.420	-5.931%	545,625	-2.364%
2024-05-22	11.510	12.4200	11.4842	12.140	+5.657%	859,104	-8.155%
2024-05-21	11.360	11.5500	11.2600	11.490	-1.034%	439,084	-2.959%
2024-05-20	11.450	11.8300	11.4000	11.610	+2.111%	609,146	-3.962%
2024-05-17	11.540	11.5900	11.1900	11.370	-1.473%	373,479	-1.935%
2024-05-16	11.450	11.8200	11.3500	11.540	+1.674%	492,897	-3.380%
2024-05-15	11.880	11.9399	11.1500	11.350	-2.324%	937,745	-1.762%
2024-05-14	11.770	12.1400	11.5950	11.620	0.000%	857,968	-4.045%
2024-05-13	11.220	11.8800	11.2200	11.620	+4.309%	548,252	-4.045%
2024-05-10	11.570	11.5900	11.0500	11.140	-2.622%	552,405	+0.090%
2024-05-09	11.270	11.4400	11.0700	11.440	+1.689%	472,057	-2.535%
2024-05-08	11.230	11.8000	11.0500	11.250	-2.003%	1,250,253	-0.889%
2024-05-07	11.650	11.8100	11.4100	11.480	-1.459%	1,116,510	-2.875%
2024-05-06	11.800	11.9350	11.6300	11.650	+0.086%	594,465	-4.292%
2024-05-03	11.970	12.2900	11.5950	11.640	-1.020%	521,248	-4.210%
2024-05-02	12.030	12.0500	11.5300	11.760	+0.256%	599,185	-5.187%
2024-05-01	11.790	12.2800	11.5600	11.730	-2.087%	868,439	-4.945%
2024-04-30	11.920	12.4600	11.8700	11.980	-0.992%	864,912	-6.928%
2024-04-29	11.500	12.1500	11.3950	12.100	+5.493%	660,820	-7.851%
2024-04-26	11.370	11.8300	11.2800	11.470	+1.504%	925,081	-2.790%
2024-04-25	11.130	11.3599	10.8200	11.300	+1.436%	678,387	-1.327%
2024-04-24	10.720	11.1700	10.7200	11.140	+5.492%	807,039	+0.090%
2024-04-23	10.600	10.8880	10.5100	10.560	-0.283%	625,707	+5.587%
2024-04-22	10.440	10.7500	10.1900	10.590	+2.220%	895,206	+5.288%
2024-04-19	10.810	10.8600	10.2700	10.360	-4.251%	1,134,380	+7.625%
2024-04-18	11.110	11.1900	10.7300	10.820	-2.960%	910,335	+3.050%
2024-04-17	11.500	11.6200	11.1400	11.150	-3.796%	797,816	0.000%
2024-04-16	11.500	11.7700	11.2100	11.590	+0.346%	825,490	-3.796%
2024-04-15	11.660	11.7350	11.2500	11.550	-1.282%	1,177,721	-3.463%
2024-04-12	11.650	11.9000	11.3200	11.700	-1.099%	845,104	-4.701%
2024-04-11	11.670	12.3200	11.5500	11.830	+2.602%	1,118,055	-5.748%
2024-04-10	11.400	12.7400	11.3223	11.530	-2.122%	2,237,254	-3.296%
2024-04-09	11.780	12.0650	11.5500	11.780	+1.290%	1,383,385	-5.348%
2024-04-08	11.500	11.7200	11.3800	11.630	+2.557%	696,627	-4.127%
2024-04-05	11.530	11.6200	11.2850	11.340	-1.477%	674,926	-1.675%
2024-04-04	11.800	12.0450	11.4300	11.510	-0.776%	863,283	-3.128%
2024-04-03	11.700	11.9500	11.5300	11.600	-2.439%	762,519	-3.879%
2024-04-02	12.270	12.2700	11.7750	11.890	-3.725%	968,787	-6.224%
2024-04-01	12.400	12.6400	12.1401	12.350	-0.403%	802,484	-9.717%
2024-03-28	12.360	12.4100	11.9900	12.400	-0.482%	997,598	-10.081%
2024-03-27	11.210	12.5900	11.1950	12.460	+11.549%	1,951,937	-10.514%
2024-03-26	11.120	12.0700	11.0400	11.170	-1.759%	1,934,674	-0.179%
2024-03-25	11.670	13.1699	10.5350	11.370	-22.442%	8,393,013	-1.935%
2024-03-22	14.800	14.8100	14.5200	14.660	-1.412%	1,064,303	-23.943%
2024-03-21	15.330	15.4540	14.8700	14.870	-0.734%	1,100,756	-25.017%
2024-03-20	14.390	15.2000	14.2350	14.980	+4.318%	777,638	-25.567%
2024-03-19	14.320	14.6200	13.8700	14.360	-1.102%	998,068	-22.354%
2024-03-18	14.430	14.5823	14.1700	14.520	+2.110%	1,714,842	-23.209%
2024-03-15	14.300	14.5100	14.1500	14.220	-1.931%	1,031,911	-21.589%
2024-03-14	15.270	15.2700	14.3200	14.500	-4.227%	1,057,731	-23.103%
2024-03-13	15.500	15.8160	15.0700	15.140	-3.505%	600,866	-26.354%
2024-03-12	16.400	16.4500	15.1700	15.690	-3.268%	1,051,634	-28.936%
2024-03-11	16.200	16.6000	16.0000	16.220	-0.185%	665,984	-31.258%
2024-03-08	17.530	17.6100	16.2400	16.250	-5.578%	887,881	-31.385%
2024-03-07	16.880	17.3800	16.5400	17.210	+2.746%	888,488	-35.212%
2024-03-06	16.950	17.0300	16.2900	16.750	+1.025%	706,540	-33.433%
2024-03-05	16.400	16.8800	16.1900	16.580	-0.897%	734,456	-32.750%
2024-03-04	17.740	17.8299	16.6000	16.730	-5.266%	1,049,481	-33.353%
2024-03-01	16.540	18.6300	16.2900	17.660	+8.543%	1,990,336	-36.863%
2024-02-29	16.290	16.6500	16.0800	16.270	+2.134%	1,519,209	-31.469%
2024-02-28	16.280	16.4800	15.9000	15.930	-3.688%	607,950	-30.006%
2024-02-27	16.430	16.7400	16.0200	16.540	+2.225%	762,319	-32.588%
2024-02-26	15.850	16.4500	15.8100	16.180	+2.018%	677,403	-31.088%
2024-02-23	16.070	16.3200	15.8300	15.860	-1.491%	847,000	-29.697%
2024-02-22	17.370	17.5400	15.9400	16.100	-5.848%	2,296,785	-30.745%
2024-02-21	18.000	18.4100	16.9900	17.100	+0.885%	1,851,976	-34.795%
2024-02-20	17.500	17.7700	16.5800	16.950	-4.183%	1,211,908	-34.218%
2024-02-16	18.140	18.5350	17.5500	17.690	-2.534%	1,100,516	-36.970%
2024-02-15	18.950	19.0600	17.8200	18.150	-3.355%	1,384,912	-38.567%
2024-02-14	17.500	18.8000	17.4000	18.780	+10.341%	1,575,110	-40.628%
2024-02-13	16.900	17.6300	16.6500	17.020	-5.993%	1,432,906	-34.489%
2024-02-12	17.400	18.3300	17.3901	18.105	+5.200%	1,659,041	-38.415%
2024-02-09	16.970	17.4900	16.7800	17.210	+2.258%	1,693,559	-35.212%
2024-02-08	15.400	17.2800	15.2700	16.830	+9.570%	2,201,076	-33.749%
2024-02-07	15.130	15.6500	14.7700	15.360	+2.128%	1,235,616	-27.409%
2024-02-06	14.860	15.0500	14.5600	15.040	+2.313%	866,674	-25.864%
2024-02-05	15.060	15.2099	14.5400	14.700	-2.390%	1,010,264	-24.150%
2024-02-02	14.930	15.4400	14.7800	15.060	-0.265%	1,142,910	-25.963%
2024-02-01	15.100	15.1450	14.6300	15.100	+1.684%	1,468,393	-26.159%
2024-01-31	15.600	15.7000	14.8500	14.850	-6.013%	1,919,961	-24.916%
2024-01-30	16.000	16.0483	15.2300	15.800	-2.409%	1,508,705	-29.430%
2024-01-29	15.830	16.2200	15.5300	16.190	+2.728%	1,112,684	-31.130%
2024-01-26	16.340	16.4400	15.6200	15.760	-3.609%	1,623,292	-29.251%
2024-01-25	17.250	17.4000	16.0577	16.350	-3.454%	1,755,020	-31.804%
2024-01-24	17.110	17.8000	16.3800	16.935	+1.104%	3,159,185	-34.160%
2024-01-23	16.640	17.3776	16.3100	16.750	+2.196%	1,692,418	-33.433%
2024-01-22	16.790	17.2900	16.2100	16.390	-1.265%	2,056,174	-31.971%
2024-01-19	17.140	17.1550	16.5900	16.600	-3.037%	2,979,566	-32.831%
2024-01-18	17.700	17.9445	16.9700	17.120	-0.117%	1,411,589	-34.871%
2024-01-17	16.980	17.3900	16.7100	17.140	-0.868%	1,348,063	-34.947%
2024-01-16	17.300	18.3199	17.0500	17.290	-1.030%	1,855,478	-35.512%
2024-01-12	18.190	18.6000	17.2800	17.470	-4.169%	2,528,066	-36.176%
2024-01-11	18.740	19.2500	17.6000	18.230	-1.937%	3,966,595	-38.837%
2024-01-10	18.770	20.2900	18.2700	18.590	-16.823%	9,469,514	-40.022%
2024-01-09	21.840	23.0929	21.1500	22.350	+1.545%	3,950,988	-50.112%
2024-01-08	22.700	23.0000	21.4700	22.010	-2.134%	2,091,163	-49.341%
2024-01-05	22.360	23.0660	22.1932	22.490	-0.354%	930,527	-50.422%
2024-01-04	22.690	23.4500	22.2200	22.570	-2.167%	1,101,319	-50.598%
2024-01-03	24.200	24.2000	22.5400	23.070	-7.535%	2,504,786	-51.669%
2024-01-02	26.300	26.3000	24.6000	24.950	-5.956%	1,264,042	-55.311%
2023-12-29	27.910	27.9100	25.9400	26.530	-4.842%	1,235,055	-57.972%
2023-12-28	28.900	28.9500	27.7300	27.880	-3.513%	617,518	-60.007%

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

AEHR
Aehr Test Systems
stock NASDAQ