Dark

AEHR
Aehr Test Systems
stock NASDAQ

At Close

Sep 16, 2026 3:59:57 PM EDT

84.30USD+3.334%(+2.72)2,366,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 9:27:30 AM EDT

84.68USD+3.800%(+3.10)30,309

After-hours

Sep 16, 2026 4:59:30 PM EDT

84.90USD+0.714%(+0.60)7,480

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	84.3000	85.3100	81.13000	84.2500	+3.273%	2,366,468	0.000%
2026-09-15	85.9700	87.9100	80.95005	81.5800	-2.147%	1,877,661	+3.273%
2026-09-14	85.5000	88.3700	82.53040	83.3700	-11.955%	3,130,641	+1.056%
2026-09-11	96.1600	102.7899	94.44000	94.6900	+0.938%	2,943,059	-11.025%
2026-09-10	93.2900	100.4500	92.00000	93.8100	-1.831%	3,387,852	-10.191%
2026-09-09	89.6200	101.6200	89.62000	95.5600	+5.254%	4,330,816	-11.835%
2026-09-08	90.3900	94.6300	89.34000	90.7900	+5.252%	3,885,647	-7.203%
2026-09-04	78.0200	86.6699	77.84000	86.2600	+13.098%	4,520,762	-2.330%
2026-09-03	79.0000	80.3300	74.60000	76.2700	-4.948%	4,541,478	+10.463%
2026-09-02	78.0600	81.0367	76.05000	80.2400	+4.766%	3,814,836	+4.998%
2026-09-01	77.9000	78.1999	74.23000	76.5900	-3.381%	1,960,641	+10.001%
2026-08-31	81.3000	84.1000	78.44000	79.2700	-1.906%	2,275,859	+6.282%
2026-08-28	88.5000	88.7700	80.52000	80.8100	-10.668%	2,291,408	+4.257%
2026-08-27	95.0000	97.4899	90.09000	90.4600	-0.724%	1,798,296	-6.865%
2026-08-26	94.6200	95.6000	90.30200	91.1200	-4.676%	1,740,005	-7.540%
2026-08-25	101.8400	101.8400	95.30000	95.5900	-0.871%	1,785,488	-11.863%
2026-08-24	95.7600	98.2900	92.12000	96.4300	-5.210%	1,810,802	-12.631%
2026-08-21	108.5000	108.5000	98.04000	101.7300	-4.001%	1,934,758	-17.183%
2026-08-20	106.0100	108.5000	102.74000	105.9700	-1.843%	1,851,108	-20.496%
2026-08-19	123.6400	124.7409	107.41000	107.9600	-12.406%	2,974,795	-21.962%
2026-08-18	135.5750	141.3800	121.14000	123.2500	-15.356%	3,238,191	-31.643%
2026-08-17	132.7900	146.5950	130.11000	145.6100	+8.616%	2,508,368	-42.140%
2026-08-14	133.6100	147.4000	131.21000	134.0600	+8.727%	3,314,996	-37.155%
2026-08-13	123.0100	129.9200	116.50000	123.3000	-4.589%	3,043,379	-31.671%
2026-08-12	124.0000	133.3500	119.02010	129.2300	+10.283%	3,149,383	-34.806%
2026-08-11	106.4500	118.5000	104.32000	117.1800	+10.339%	2,528,399	-28.102%
2026-08-10	105.3800	112.6100	102.10000	106.2000	+3.037%	3,091,333	-20.669%
2026-08-07	101.3000	105.8699	95.70000	103.0700	+3.339%	1,577,998	-18.259%
2026-08-06	95.0100	106.4899	92.95000	99.7400	+0.972%	1,535,526	-15.530%
2026-08-05	107.4000	109.1300	98.50000	98.7800	-10.110%	1,917,881	-14.709%
2026-08-04	96.8100	111.0000	94.20010	109.8900	+19.823%	3,498,661	-23.332%
2026-08-03	75.6100	92.5200	75.20000	91.7100	+14.666%	2,377,754	-8.134%
2026-07-31	84.2200	86.0000	75.70000	79.9800	+4.046%	2,126,922	+5.339%
2026-07-30	71.6500	77.4000	68.92000	76.8700	+17.538%	2,539,326	+9.601%
2026-07-29	69.8900	72.3355	63.81000	65.4000	-6.571%	2,477,440	+28.823%
2026-07-28	72.0900	72.0900	65.27700	70.0000	-9.654%	2,864,420	+20.357%
2026-07-27	76.8000	77.7700	71.61000	77.4800	+1.520%	2,292,790	+8.738%
2026-07-24	87.0300	87.4550	75.51000	76.3200	-13.772%	2,726,823	+10.390%
2026-07-23	92.3000	97.1500	87.41000	88.5100	-5.377%	1,942,762	-4.813%
2026-07-22	96.6200	101.2200	93.33000	93.5400	-5.429%	2,738,329	-9.932%
2026-07-21	83.2500	99.1700	83.17000	98.9100	+27.857%	5,221,679	-14.822%
2026-07-20	84.1750	88.8899	75.20000	77.3600	-4.553%	3,362,396	+8.906%
2026-07-17	79.2750	88.3000	76.75000	81.0500	-3.741%	5,083,282	+3.948%
2026-07-16	84.9400	87.7336	79.69000	84.2000	-4.089%	4,411,329	+0.059%
2026-07-15	98.1550	110.2000	86.28000	87.7900	+21.914%	12,957,141	-4.032%
2026-07-14	73.3100	73.9200	68.22790	72.0100	+5.866%	5,044,187	+16.998%
2026-07-13	69.5900	71.4900	67.23000	68.0200	-6.309%	1,441,851	+23.861%
2026-07-10	73.0400	74.3953	70.75700	72.6000	-4.737%	1,325,110	+16.047%
2026-07-09	79.1500	79.4900	74.46000	76.2100	+12.255%	2,628,189	+10.550%
2026-07-08	65.3750	68.4700	63.32000	67.8900	+1.419%	1,502,253	+24.098%
2026-07-07	66.4100	70.8900	63.51000	66.9400	-7.446%	2,433,387	+25.859%
2026-07-06	72.4200	77.6899	69.27000	72.3250	+3.381%	2,134,022	+16.488%
2026-07-02	84.3200	85.0000	66.26000	69.9600	-17.134%	3,480,300	+20.426%
2026-07-01	90.2650	92.0350	84.23000	84.4250	-12.112%	1,360,183	-0.207%
2026-06-30	95.5000	100.6999	94.00000	96.0600	+1.361%	1,189,829	-12.294%
2026-06-29	91.7000	95.8900	86.15000	94.7700	+3.224%	1,197,814	-11.101%
2026-06-26	95.5000	95.9899	88.09000	91.8100	-7.065%	2,358,393	-8.234%
2026-06-25	102.6000	102.6000	91.47500	98.7900	+3.771%	1,041,123	-14.718%
2026-06-24	102.6100	103.7600	91.30010	95.2000	-7.022%	1,478,492	-11.502%
2026-06-23	103.4900	107.2921	101.00000	102.3900	-9.653%	1,530,603	-17.717%
2026-06-22	116.2800	117.3300	110.30000	113.3300	-1.709%	1,091,481	-25.660%
2026-06-18	119.4500	121.0500	111.58500	115.3000	+2.380%	1,398,736	-26.930%
2026-06-17	114.4550	123.4800	111.02670	112.6200	+7.431%	2,030,329	-25.191%
2026-06-16	113.6600	118.6900	104.46000	104.8300	-9.536%	1,275,267	-19.632%
2026-06-15	118.3200	126.6200	115.39000	115.8800	+6.831%	1,624,139	-27.295%
2026-06-12	103.2200	112.5000	101.20000	108.4700	+5.280%	1,408,833	-22.329%
2026-06-11	96.1000	103.4500	92.34000	103.0300	+10.405%	1,489,336	-18.228%
2026-06-10	93.0000	104.4400	90.70000	93.3200	-1.050%	2,097,875	-9.719%
2026-06-09	99.7300	106.5400	84.61500	94.3100	-1.329%	2,369,497	-10.667%
2026-06-08	105.0000	105.0000	93.65000	95.5800	-2.915%	1,810,222	-11.854%
2026-06-05	110.3200	111.7855	96.90000	98.4500	-15.552%	2,352,316	-14.424%
2026-06-04	105.3400	119.4699	103.18000	116.5800	+1.737%	1,769,382	-27.732%
2026-06-03	113.0000	121.8000	111.20000	114.5900	+1.407%	2,769,125	-26.477%
2026-06-02	99.6500	114.0200	97.75090	113.0000	+20.701%	2,600,901	-25.442%
2026-06-01	88.1700	93.7400	86.57710	93.6200	+1.397%	1,527,157	-10.009%
2026-05-29	101.3700	101.5000	90.77000	92.3300	-7.661%	1,882,707	-8.751%
2026-05-28	103.3000	104.9200	98.30000	99.9900	-3.689%	1,582,722	-15.742%
2026-05-27	108.4400	112.0000	101.41100	103.8200	-5.549%	2,806,267	-18.850%
2026-05-26	99.0000	111.5700	97.22000	109.9200	+15.681%	2,696,577	-23.353%
2026-05-22	92.6500	97.1450	90.14000	95.0200	+4.074%	1,864,741	-11.334%
2026-05-21	81.9900	92.6000	80.01000	91.3000	+10.882%	1,983,501	-7.722%
2026-05-20	86.1900	86.5000	80.55000	82.3400	+1.485%	1,699,013	+2.320%
2026-05-19	81.6900	85.4900	76.76000	81.1350	-2.914%	2,763,049	+3.839%
2026-05-18	98.9800	99.7500	81.29880	83.5700	-16.010%	3,956,644	+0.814%
2026-05-15	99.6300	103.4700	94.53000	99.5000	-6.432%	2,183,642	-15.327%
2026-05-14	102.8600	108.7510	99.14900	106.3400	+2.993%	2,113,043	-20.773%
2026-05-13	102.3500	106.4000	92.74640	103.2500	+6.751%	3,249,622	-18.402%
2026-05-12	99.5000	104.5050	91.22000	96.7200	-7.498%	3,683,194	-12.893%
2026-05-11	99.8000	107.0000	94.81000	104.5600	+7.539%	3,005,277	-19.424%
2026-05-08	94.0000	103.8321	90.19000	97.2300	+6.542%	3,842,808	-13.350%
2026-05-07	95.2700	98.3700	89.31000	91.2600	-5.655%	1,960,509	-7.681%
2026-05-06	91.1900	97.1710	86.32000	96.7300	+6.075%	2,261,000	-12.902%
2026-05-05	87.1700	93.1400	84.99000	91.1900	+6.518%	2,270,688	-7.610%
2026-05-04	95.6800	99.4299	84.12000	85.6100	-8.015%	4,057,636	-1.589%
2026-05-01	89.2800	94.8800	86.04000	93.0700	+2.772%	2,143,673	-9.477%
2026-04-30	87.3450	90.8400	82.65000	90.5600	+10.696%	3,072,858	-6.968%
2026-04-29	83.8000	85.3800	78.04000	81.8100	-0.752%	2,295,016	+2.983%
2026-04-28	81.3600	86.5000	76.71010	82.4300	-6.838%	4,616,775	+2.208%
2026-04-27	93.6200	94.4300	85.26010	88.4800	-7.747%	3,735,537	-4.781%
2026-04-24	98.5000	102.4800	94.53000	95.9100	+0.419%	2,657,936	-12.157%
2026-04-23	95.0000	98.8800	89.80010	95.5100	-1.900%	2,461,493	-11.789%
2026-04-22	96.4000	101.9900	91.60010	97.3600	+3.884%	3,710,314	-13.465%
2026-04-21	90.2000	99.6700	89.09200	93.7200	+3.960%	4,836,539	-10.105%
2026-04-20	84.3400	92.2000	82.55000	90.1500	+7.501%	3,963,124	-6.545%
2026-04-17	84.2700	85.0100	79.12000	83.8600	+3.723%	3,903,563	+0.465%
2026-04-16	84.6600	91.4299	80.61000	80.8500	+10.421%	8,441,026	+4.205%
2026-04-15	73.0800	75.8782	69.58010	73.2200	-1.560%	2,668,866	+15.064%
2026-04-14	73.1100	74.7200	68.50000	74.3800	+3.796%	2,723,347	+13.270%
2026-04-13	68.9850	74.5300	68.69000	71.6600	+1.746%	3,390,253	+17.569%
2026-04-10	70.1750	72.5000	65.60000	70.4300	+2.280%	5,269,945	+19.622%
2026-04-09	62.4900	70.2600	62.00000	68.8600	+9.025%	7,251,620	+22.350%
2026-04-08	57.3500	66.2794	54.89350	63.1600	+25.692%	10,804,606	+33.391%
2026-04-07	49.4200	53.0999	48.70000	50.2500	-3.662%	5,751,902	+67.662%
2026-04-06	45.3000	52.6200	44.81000	52.1600	+17.690%	7,925,057	+61.522%
2026-04-02	36.2300	44.5000	35.65000	44.3200	+11.919%	3,642,104	+90.095%
2026-04-01	38.2000	40.7300	37.73000	39.6000	+6.796%	3,123,631	+112.753%
2026-03-31	33.5100	37.5200	33.00000	37.0800	+23.128%	3,326,397	+127.211%
2026-03-30	33.7900	33.9000	29.13000	30.1150	-7.395%	1,526,653	+179.761%
2026-03-27	34.3200	35.1750	32.18000	32.5200	-5.930%	1,460,411	+159.071%
2026-03-26	37.2500	37.7436	34.56000	34.5700	-11.427%	1,262,063	+143.708%
2026-03-25	40.1600	41.0900	38.29000	39.0300	-0.408%	1,152,107	+115.860%
2026-03-24	36.2300	40.0000	36.01000	39.1900	+5.491%	1,442,105	+114.978%
2026-03-23	36.2600	37.8000	33.69000	37.1500	+7.619%	1,757,699	+126.783%
2026-03-20	37.7200	37.8072	33.40000	34.5200	-8.581%	1,758,499	+144.061%
2026-03-19	34.9000	37.9900	33.75000	37.7600	+3.993%	1,473,945	+123.120%
2026-03-18	37.6600	38.3922	35.52900	36.3100	-2.103%	1,099,858	+132.030%
2026-03-17	36.9200	38.4199	36.40000	37.0900	-1.041%	944,171	+127.150%
2026-03-16	38.0000	39.3200	36.88000	37.4800	+5.074%	1,273,252	+124.787%
2026-03-13	38.3900	39.9699	34.63000	35.6700	-5.259%	1,591,847	+136.193%
2026-03-12	41.2700	41.4700	37.40500	37.6500	-11.307%	1,478,259	+123.772%
2026-03-11	42.0000	45.1999	41.01000	42.4500	+1.168%	1,306,272	+98.469%
2026-03-10	40.0800	45.7480	40.08000	41.9600	+2.642%	2,265,108	+100.786%
2026-03-09	35.0000	40.9300	34.80000	40.8800	+14.799%	1,640,428	+106.091%
2026-03-06	38.9300	40.7800	35.17010	35.6100	-12.052%	1,562,092	+136.591%
2026-03-05	41.3400	43.3800	38.88000	40.4900	-5.087%	1,779,162	+108.076%
2026-03-04	44.0400	46.9500	40.62000	42.6600	+2.450%	2,590,347	+97.492%
2026-03-03	40.9000	44.9600	38.75000	41.6400	-5.428%	3,516,959	+102.329%
2026-03-02	38.9300	44.5400	38.92000	44.0300	+17.633%	2,723,309	+91.347%
2026-02-27	38.2500	39.7700	36.52000	37.4300	-5.955%	1,275,716	+125.087%
2026-02-26	43.0000	43.1254	37.30000	39.8000	-4.050%	2,511,646	+111.683%
2026-02-25	39.6700	41.7500	39.41000	41.4800	+5.735%	1,821,396	+103.110%
2026-02-24	34.5000	40.0000	34.42000	39.2300	+14.307%	2,580,058	+114.759%
2026-02-23	33.4700	37.1800	33.18500	34.3200	+2.143%	1,751,682	+145.484%
2026-02-20	30.0400	33.6700	29.92000	33.6000	+11.001%	1,384,472	+150.744%
2026-02-19	28.6900	30.3900	28.10000	30.2700	+4.343%	615,305	+178.328%
2026-02-18	28.2100	30.1100	27.77000	29.0100	+1.825%	815,330	+190.417%
2026-02-17	28.5000	29.6500	26.00000	28.4900	-1.214%	1,262,011	+195.718%
2026-02-13	27.9100	30.3000	27.60000	28.8400	+3.406%	1,380,449	+192.129%
2026-02-12	33.1500	33.1500	27.63000	27.8900	-17.607%	3,450,793	+202.080%
2026-02-11	31.8050	37.4900	31.70000	33.8500	+26.165%	5,018,886	+148.892%
2026-02-10	27.5500	27.7464	26.57300	26.8300	-2.755%	516,995	+214.014%
2026-02-09	26.3100	27.9800	25.58020	27.5900	+4.547%	578,118	+205.364%
2026-02-06	23.9900	26.6300	23.80000	26.3900	+14.739%	843,240	+219.250%
2026-02-05	23.2800	25.3990	22.66000	23.0000	-3.483%	908,089	+266.304%
2026-02-04	27.1500	27.1500	23.15000	23.8300	-12.357%	1,211,554	+253.546%
2026-02-03	27.0000	28.3050	25.56000	27.1900	+4.336%	966,870	+209.857%
2026-02-02	25.0200	26.7600	24.63000	26.0600	+1.638%	841,595	+223.292%
2026-01-30	26.3600	28.3400	25.04000	25.6400	-4.613%	965,153	+228.588%
2026-01-29	27.9500	28.1480	25.71000	26.8800	-3.931%	993,012	+213.430%
2026-01-28	28.1100	30.6000	27.24000	27.9800	+0.829%	1,206,818	+201.108%
2026-01-27	27.0400	27.7700	26.11160	27.7500	+3.622%	1,173,310	+203.604%
2026-01-26	27.8200	28.2955	26.51920	26.7800	-4.494%	823,213	+214.600%
2026-01-23	30.7700	30.8700	27.60000	28.0400	-9.285%	1,227,938	+200.464%
2026-01-22	30.4500	31.8382	29.71000	30.9100	+5.856%	1,648,718	+172.566%
2026-01-21	29.9800	30.4000	27.05670	29.2000	+0.482%	1,240,515	+188.527%
2026-01-20	27.3500	29.9300	27.01000	29.0600	+0.868%	1,469,929	+189.917%
2026-01-16	27.3500	29.4100	26.14000	28.8100	+8.594%	1,566,155	+192.433%
2026-01-15	27.4300	28.2000	26.40000	26.5300	+2.156%	968,562	+217.565%
2026-01-14	26.7600	28.5000	25.53000	25.9700	-3.133%	1,479,468	+224.413%
2026-01-13	26.6300	28.4100	26.00000	26.8100	+1.746%	1,838,566	+214.248%
2026-01-12	26.0200	28.8000	25.91010	26.3500	+0.114%	1,665,654	+219.734%
2026-01-09	23.9000	26.4200	21.24000	26.3200	+15.947%	3,352,782	+220.099%
2026-01-08	23.8700	24.0760	22.41000	22.7000	-6.121%	1,745,803	+271.145%
2026-01-07	24.2300	24.9300	23.75000	24.1800	-2.224%	643,799	+248.428%
2026-01-06	24.3200	25.0600	24.06000	24.7300	+5.279%	802,401	+240.679%
2026-01-05	22.7000	23.9500	22.59000	23.4900	+6.002%	725,958	+258.663%
2026-01-02	21.0200	22.2900	20.98500	22.1600	+9.757%	645,747	+280.190%
2025-12-31	20.4500	20.9450	19.90000	20.1900	-0.737%	880,538	+317.286%
2025-12-30	20.6000	20.8200	20.30000	20.3400	-0.098%	497,838	+314.208%
2025-12-29	21.0600	21.2700	20.24000	20.3600	-5.126%	523,510	+313.802%
2025-12-26	22.1400	22.1400	21.00970	21.4600	-2.764%	348,170	+292.591%
2025-12-24	22.3200	22.6600	21.72000	22.0700	-3.074%	317,494	+281.740%
2025-12-23	22.1600	22.8400	21.90000	22.7700	+0.708%	318,708	+270.004%
2025-12-22	22.4900	23.2000	21.96000	22.6100	+3.668%	493,261	+272.623%
2025-12-19	21.4800	22.4900	21.48000	21.8100	+1.584%	571,820	+286.291%
2025-12-18	22.4800	22.8900	21.44500	21.4700	-0.093%	427,096	+292.408%
2025-12-17	22.7100	22.9800	21.34000	21.4900	-1.872%	562,941	+292.043%
2025-12-16	22.4500	23.3099	21.62000	21.9000	-4.450%	656,071	+284.703%
2025-12-15	24.6600	24.6600	22.65000	22.9200	-6.373%	686,363	+267.583%
2025-12-12	26.1400	26.2000	24.26000	24.4800	-7.378%	477,059	+244.158%
2025-12-11	25.5300	26.5300	24.66040	26.4300	+2.283%	531,194	+218.767%
2025-12-10	24.3800	25.8500	24.16000	25.8400	+5.383%	633,075	+226.045%
2025-12-09	23.4900	24.7500	23.12000	24.5200	+2.723%	347,121	+243.597%
2025-12-08	25.0500	25.1392	22.60200	23.8700	-3.517%	771,279	+252.953%
2025-12-05	25.6100	25.7500	24.68000	24.7400	-2.980%	399,055	+240.542%
2025-12-04	24.4500	25.8800	24.33000	25.5000	+2.989%	586,266	+230.392%
2025-12-03	22.6000	25.1300	22.22000	24.7600	+10.240%	759,035	+240.267%
2025-12-02	22.7700	23.1273	22.20000	22.4600	-0.311%	506,671	+275.111%
2025-12-01	22.3200	23.4100	21.96000	22.5300	-1.916%	606,363	+273.946%
2025-11-28	23.3000	23.3614	22.80000	22.9700	+0.349%	336,707	+266.783%
2025-11-26	21.6700	23.1626	21.23350	22.8900	+6.465%	724,376	+268.065%
2025-11-25	20.5900	21.6900	20.12000	21.5000	+3.019%	645,919	+291.860%
2025-11-24	20.3200	21.1000	20.25000	20.8700	+2.960%	1,026,987	+303.690%
2025-11-21	19.2300	20.5600	18.70000	20.2700	+4.485%	928,205	+315.639%
2025-11-20	21.1500	21.4300	19.27000	19.4000	-2.316%	742,789	+334.278%
2025-11-19	19.8800	20.5600	19.64000	19.8600	+0.608%	656,522	+324.220%
2025-11-18	19.5100	20.3700	19.25000	19.7400	-1.644%	788,621	+326.798%
2025-11-17	20.1200	20.6689	19.81100	20.0700	-1.327%	616,016	+319.781%
2025-11-14	19.2800	21.6400	19.27000	20.3400	-1.929%	1,286,475	+314.208%
2025-11-13	22.8700	23.0000	20.68000	20.7400	-10.680%	945,614	+306.220%
2025-11-12	23.8300	23.9000	22.26000	23.2200	+0.259%	881,906	+262.834%
2025-11-11	24.0400	24.1100	22.76000	23.1600	-5.815%	788,229	+263.774%
2025-11-10	25.0900	25.4900	24.06000	24.5900	+0.449%	844,111	+242.619%
2025-11-07	23.0100	24.4800	22.66000	24.4800	+3.335%	803,206	+244.158%
2025-11-06	25.3500	25.4300	23.13000	23.6900	-7.928%	992,623	+255.635%
2025-11-05	25.2050	26.0550	24.95000	25.7300	+3.750%	1,130,196	+227.439%
2025-11-04	24.6100	25.9800	23.80000	24.8000	-4.615%	1,474,419	+239.718%
2025-11-03	26.5650	26.9999	25.62000	26.0000	+0.038%	1,317,881	+224.038%
2025-10-31	25.3800	26.2816	25.31380	25.9900	+3.546%	1,070,607	+224.163%
2025-10-30	26.4000	26.5371	24.93000	25.1000	-7.037%	1,173,361	+235.657%
2025-10-29	25.7500	28.1000	25.11000	27.0000	+7.613%	1,635,590	+212.037%
2025-10-28	25.3000	26.3056	24.85000	25.0900	-0.199%	1,097,250	+235.791%
2025-10-27	25.4200	25.4999	24.27000	25.1400	+0.681%	1,247,352	+235.123%
2025-10-24	25.8100	26.0000	24.90000	24.9700	-0.478%	1,155,808	+237.405%
2025-10-23	23.5100	25.3400	23.05010	25.0900	+5.954%	1,383,552	+235.791%
2025-10-22	25.0500	25.6600	22.61000	23.6800	-8.642%	1,902,087	+255.785%
2025-10-21	28.2200	28.2786	25.77000	25.9200	-10.000%	1,777,493	+225.039%
2025-10-20	25.9100	28.8700	25.75500	28.8000	+16.317%	2,638,753	+192.535%
2025-10-17	26.2100	26.8275	24.57000	24.7600	-7.301%	1,606,012	+240.267%
2025-10-16	29.6950	29.7100	26.67400	26.7100	-8.684%	1,446,792	+215.425%
2025-10-15	27.9300	29.4600	27.70000	29.2500	+7.182%	1,782,113	+188.034%
2025-10-14	24.6600	27.9799	23.75000	27.2900	+6.936%	1,839,989	+208.721%
2025-10-13	24.6100	25.5500	23.49010	25.5200	+8.642%	1,480,453	+230.133%
2025-10-10	25.0400	25.7600	23.44000	23.4900	-6.600%	2,053,093	+258.663%
2025-10-09	25.2000	25.9700	24.40000	25.1500	-2.708%	1,883,688	+234.990%
2025-10-08	25.7300	26.8500	25.22000	25.8500	-1.147%	2,367,049	+225.919%
2025-10-07	25.5500	26.2900	22.91500	26.1500	-17.378%	8,444,217	+222.180%
2025-10-06	30.5100	32.5500	29.75500	31.6500	+2.031%	3,273,021	+166.193%
2025-10-03	32.3200	32.6700	30.81000	31.0200	-3.814%	1,560,985	+171.599%
2025-10-02	33.9500	34.3495	32.12000	32.2500	-3.008%	1,406,386	+161.240%
2025-10-01	30.0200	33.4500	30.02000	33.2500	+10.428%	1,797,052	+153.383%
2025-09-30	30.4100	30.9400	29.40500	30.1100	-1.117%	1,740,114	+179.807%
2025-09-29	31.0000	32.0800	29.62000	30.4500	+0.861%	1,581,542	+176.683%
2025-09-26	30.9200	31.4469	28.55000	30.1900	-2.234%	1,936,946	+179.066%
2025-09-25	30.9400	31.4800	30.14000	30.8800	-4.218%	1,623,017	+172.830%
2025-09-24	33.8400	33.8700	31.75000	32.2400	-4.133%	1,527,876	+161.321%
2025-09-23	32.9100	34.1000	32.22000	33.6300	+3.381%	1,929,100	+150.520%
2025-09-22	29.5600	32.6300	29.36000	32.5300	+8.614%	1,881,273	+158.992%
2025-09-19	30.4200	31.2000	29.91000	29.9500	-2.028%	1,361,716	+181.302%
2025-09-18	29.2500	31.6500	28.80000	30.5700	+7.907%	2,301,114	+175.597%
2025-09-17	28.2700	29.2500	27.21000	28.3300	-0.631%	1,215,717	+197.388%
2025-09-16	28.8800	29.0000	26.60000	28.5100	-0.938%	1,431,504	+195.510%
2025-09-15	26.9400	28.8000	26.23140	28.7800	+8.727%	1,486,407	+192.738%
2025-09-12	26.5100	27.2300	25.59000	26.4700	-0.376%	1,026,247	+218.285%
2025-09-11	26.5150	28.4100	26.42070	26.5700	+0.644%	1,625,994	+217.087%
2025-09-10	27.4100	27.7400	26.01000	26.4000	-1.603%	1,065,782	+219.129%
2025-09-09	25.2300	26.9500	24.28000	26.8300	+6.511%	1,505,586	+214.014%
2025-09-08	26.0600	26.2900	24.64000	25.1900	-1.448%	922,965	+234.458%
2025-09-05	26.8500	27.0800	25.31080	25.5600	-2.777%	968,426	+229.617%
2025-09-04	24.3000	26.5000	23.91000	26.2900	+7.219%	1,380,952	+220.464%
2025-09-03	25.0750	25.4900	24.25000	24.5200	-1.447%	913,873	+243.597%
2025-09-02	23.5500	25.0000	22.88000	24.8800	-0.281%	1,620,162	+238.625%
2025-08-29	26.8000	26.8500	24.65000	24.9500	-7.763%	1,763,152	+237.675%
2025-08-28	24.0400	27.5100	24.04000	27.0500	+11.317%	3,199,678	+211.460%
2025-08-27	25.1300	25.2600	23.54000	24.3000	-6.141%	2,129,557	+246.708%
2025-08-26	26.0000	26.4300	24.80000	25.8900	+5.287%	4,148,480	+225.415%
2025-08-25	21.0700	25.7700	21.00000	24.5900	+35.856%	10,612,031	+242.619%
2025-08-22	17.6900	18.5400	17.33000	18.1000	+2.492%	1,510,635	+365.470%
2025-08-21	17.1000	17.9800	17.04000	17.6600	+1.611%	1,146,593	+377.067%
2025-08-20	17.4300	17.5590	16.38000	17.3800	-1.194%	1,075,950	+384.753%
2025-08-19	19.3200	19.8300	17.04020	17.5900	-9.283%	1,850,498	+378.965%
2025-08-18	18.2900	19.5900	18.20500	19.3900	+5.898%	1,339,513	+334.502%
2025-08-15	18.6700	18.9099	17.33000	18.3100	-2.916%	1,198,509	+360.131%
2025-08-14	19.4000	19.8000	18.23000	18.8600	-6.448%	1,352,902	+346.713%
2025-08-13	19.8600	20.7500	19.56000	20.1600	+3.650%	1,225,831	+317.907%
2025-08-12	17.7200	19.5900	17.47010	19.4500	+11.270%	992,651	+333.162%
2025-08-11	18.2100	18.4800	17.28000	17.4800	-3.956%	798,189	+381.979%
2025-08-08	18.9100	19.2500	17.78000	18.2000	-3.243%	994,601	+362.912%
2025-08-07	18.8700	19.4900	18.67000	18.8100	+3.465%	705,183	+347.900%
2025-08-06	18.2300	18.3250	17.62570	18.1800	-1.623%	521,741	+363.421%
2025-08-05	19.1000	19.5100	18.01010	18.4800	-2.890%	782,053	+355.898%
2025-08-04	17.5750	19.1300	17.45000	19.0300	+13.005%	1,375,351	+342.722%
2025-08-01	16.2500	17.2500	15.94000	16.8400	-0.355%	1,166,482	+400.297%
2025-07-31	17.6200	18.3400	16.82000	16.9000	-5.269%	1,293,270	+398.521%
2025-07-30	18.7400	18.9000	17.56000	17.8400	-5.005%	1,136,040	+372.253%
2025-07-29	21.0000	21.3900	18.61500	18.7800	-10.187%	1,708,022	+348.616%
2025-07-28	21.9850	22.4900	20.63000	20.9100	-3.818%	1,052,622	+302.917%
2025-07-25	21.2000	21.9599	20.80000	21.7400	+1.970%	919,096	+287.534%
2025-07-24	22.1800	22.1800	20.88000	21.3200	-3.877%	1,442,120	+295.169%
2025-07-23	20.0600	23.0000	19.99000	22.1800	+10.348%	3,237,245	+279.847%
2025-07-22	19.2500	21.8199	19.06010	20.1000	+22.188%	6,844,054	+319.154%
2025-07-21	15.0350	16.7698	15.03500	16.4500	+9.157%	1,613,975	+412.158%
2025-07-18	15.6600	15.8200	14.99000	15.0700	-2.649%	856,210	+459.058%
2025-07-17	14.7800	15.6900	14.72000	15.4800	+4.736%	1,058,586	+444.251%
2025-07-16	14.0500	14.7900	14.01000	14.7800	+5.196%	887,423	+470.027%
2025-07-15	14.0900	14.6400	14.03000	14.0500	+1.371%	1,211,648	+499.644%
2025-07-14	13.6800	13.9850	12.93000	13.8600	-1.772%	1,355,826	+507.864%
2025-07-11	14.4800	14.7600	14.05000	14.1100	-3.257%	1,301,110	+497.094%
2025-07-10	13.2950	15.1485	13.16000	14.5850	+9.744%	2,577,466	+477.648%
2025-07-09	12.4350	13.9900	12.19000	13.2900	-12.393%	6,628,768	+533.935%
2025-07-08	15.2200	16.1656	14.76000	15.1700	+2.362%	4,616,285	+455.372%
2025-07-07	15.4200	15.5500	14.58000	14.8200	-5.000%	2,219,657	+468.489%
2025-07-03	15.6000	15.8700	15.08000	15.6000	+3.106%	1,630,126	+440.064%
2025-07-02	14.5500	15.1300	14.25000	15.1300	+7.229%	2,852,524	+456.841%
2025-07-01	12.6600	14.3500	12.45000	14.1100	+9.126%	2,636,085	+497.094%
2025-06-30	12.8500	13.4700	12.75000	12.9300	+3.275%	1,633,001	+551.585%
2025-06-27	13.2100	13.3800	11.99000	12.5200	-1.804%	1,916,325	+572.923%
2025-06-26	11.8000	13.0400	11.76000	12.7500	+9.254%	1,759,606	+560.784%
2025-06-25	12.2100	12.2600	11.61000	11.6700	-2.506%	583,036	+621.937%
2025-06-24	11.5100	12.0700	11.51000	11.9700	+6.400%	816,086	+603.843%
2025-06-23	11.1000	11.4100	10.88750	11.2500	+0.897%	619,541	+648.889%
2025-06-20	11.6500	11.6581	10.89000	11.1500	-3.128%	684,097	+655.605%
2025-06-18	11.3530	11.8700	11.20000	11.5100	+1.410%	650,342	+631.972%
2025-06-17	11.7600	12.1200	11.32000	11.3500	-3.650%	762,285	+642.291%
2025-06-16	11.7000	12.1500	11.60000	11.7800	+4.064%	855,573	+615.195%
2025-06-13	11.5400	11.7032	11.06000	11.3200	-5.034%	859,668	+644.258%
2025-06-12	11.5200	12.3700	11.39010	11.9200	+2.405%	1,101,569	+606.795%
2025-06-11	12.3350	12.4100	11.53460	11.6400	-4.668%	1,704,722	+623.797%
2025-06-10	11.9900	12.6100	11.86380	12.2100	+3.650%	959,533	+590.008%
2025-06-09	11.6000	12.5050	11.57500	11.7800	+3.880%	1,288,356	+615.195%
2025-06-06	11.3900	11.5900	11.08000	11.3400	+2.532%	649,559	+642.945%
2025-06-05	11.7100	11.8646	11.00000	11.0600	-5.389%	1,070,892	+661.754%
2025-06-04	10.3500	11.8400	10.27000	11.6900	+14.160%	1,911,540	+620.701%
2025-06-03	9.7600	10.2650	9.45000	10.2400	+6.004%	444,587	+722.754%
2025-06-02	9.5200	9.6886	9.38000	9.6600	+1.258%	296,816	+772.153%
2025-05-30	9.8000	9.8200	9.37630	9.5400	-4.217%	444,771	+783.124%
2025-05-29	10.4100	10.4500	9.83000	9.9600	-0.994%	531,841	+745.884%
2025-05-28	9.9500	10.4500	9.86000	10.0600	+1.616%	1,013,844	+737.475%
2025-05-27	9.1600	10.1400	9.14000	9.9000	+11.864%	1,391,435	+751.010%
2025-05-23	8.5600	9.0200	8.53000	8.8500	+0.227%	371,229	+851.977%
2025-05-22	8.4900	9.0000	8.43180	8.8300	+4.250%	468,108	+854.134%
2025-05-21	8.8000	8.9600	8.30620	8.4700	-5.257%	460,079	+894.687%
2025-05-20	9.0400	9.1400	8.82660	8.9400	-1.106%	273,277	+842.394%
2025-05-19	9.0800	9.1500	8.92000	9.0400	-2.691%	371,706	+831.969%
2025-05-16	9.2800	9.5500	9.13000	9.2900	0.000%	493,427	+806.889%
2025-05-15	9.2400	9.3530	9.06000	9.2900	-1.065%	301,524	+806.889%
2025-05-14	9.3900	9.5900	9.25000	9.3900	+1.514%	603,511	+797.231%
2025-05-13	9.1600	9.3400	8.95000	9.2500	+1.537%	501,188	+810.811%
2025-05-12	8.9700	9.3300	8.83000	9.1100	+7.811%	581,716	+824.808%
2025-05-09	8.4300	8.6199	8.17000	8.4500	+0.237%	238,911	+897.041%
2025-05-08	8.4500	8.6400	8.27010	8.4300	+0.837%	309,090	+899.407%
2025-05-07	8.1700	8.3600	8.06000	8.3600	+2.076%	220,518	+907.775%
2025-05-06	8.1000	8.2500	8.02000	8.1900	-0.847%	222,194	+928.694%
2025-05-05	8.6900	8.8200	8.21000	8.2600	-5.166%	402,890	+919.976%
2025-05-02	8.4900	8.9785	8.42000	8.7100	+4.187%	393,613	+867.279%
2025-05-01	8.6700	8.7500	8.34000	8.3600	-1.993%	342,476	+907.775%
2025-04-30	8.2000	8.5700	8.06000	8.5300	+2.278%	429,061	+887.691%
2025-04-29	8.6500	8.7350	8.34000	8.3400	-4.138%	281,858	+910.192%
2025-04-28	8.8000	8.8800	8.44000	8.7000	-0.685%	338,543	+868.391%
2025-04-25	8.6200	8.8900	8.51000	8.7600	+0.806%	301,597	+861.758%
2025-04-24	8.2800	8.7481	8.23990	8.6900	+7.020%	416,808	+869.505%
2025-04-23	8.5300	8.8700	8.10000	8.1200	-2.169%	790,182	+937.562%
2025-04-22	8.0200	8.3700	8.02000	8.3000	+4.271%	358,893	+915.060%
2025-04-21	8.0000	8.0494	7.71000	7.9600	-1.607%	300,002	+958.417%
2025-04-17	8.2000	8.3600	7.92000	8.0900	-0.858%	271,302	+941.409%
2025-04-16	8.2900	8.4532	7.94000	8.1600	-4.450%	544,017	+932.475%
2025-04-15	8.2500	8.5600	8.20760	8.5400	+2.892%	486,224	+886.534%
2025-04-14	8.7700	8.8350	8.13000	8.3000	-2.525%	622,891	+915.060%
2025-04-11	8.1300	8.5850	7.80000	8.5150	+4.736%	604,745	+889.430%
2025-04-10	8.2400	8.4300	7.88000	8.1300	-7.192%	1,566,339	+936.285%
2025-04-09	7.0100	8.8500	6.90000	8.7600	+29.204%	3,682,092	+861.758%
2025-04-08	7.5200	7.6434	6.58000	6.7800	-6.094%	1,517,720	+1,142.625%
2025-04-07	6.8000	7.7500	6.61000	7.2200	-0.551%	1,516,492	+1,066.898%
2025-04-04	6.6200	7.3600	6.27000	7.2600	+6.063%	1,234,465	+1,060.468%
2025-04-03	7.2300	7.4485	6.84000	6.8450	-12.691%	954,525	+1,130.825%
2025-04-02	7.6000	8.0900	7.59000	7.8400	-0.127%	867,705	+974.617%
2025-04-01	7.3100	7.8500	7.25000	7.8500	+7.682%	710,296	+973.248%
2025-03-31	7.6500	7.6700	7.08000	7.2900	-7.487%	1,372,914	+1,055.693%
2025-03-28	8.5000	8.5100	7.82000	7.8800	-8.372%	724,456	+969.162%
2025-03-27	8.8000	8.9447	8.57200	8.6000	-3.262%	417,817	+879.651%

.dark-mode .XD23TW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD23TW{ color: #333333; background-color: white; border: 2px solid #333333; }AEHRAehr Test Systemsstock NASDAQ

AEHR
Aehr Test Systems
stock NASDAQ