Aehr Test Systems (AEHR) NASDAQ

24.78

-0.78(-3.05%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.8525.5625.5627.0825.31968,426
September 04, 202524.326.2926.2926.523.911.38M
September 03, 202525.0824.5224.5225.4924.25913,873
September 02, 202523.5524.8824.882522.881.62M
August 29, 202526.824.9524.9526.8524.651.76M
August 28, 202524.0427.0527.0527.5124.043.2M
August 27, 202525.1324.324.325.2623.542.13M
August 26, 20252625.8925.8926.4324.84.15M
August 25, 202521.0724.5924.5925.772110.61M
August 22, 202517.6918.118.118.5417.331.51M
August 21, 202517.117.6617.6617.9817.041.15M
August 20, 202517.4317.3817.3817.5616.381.08M
August 19, 202519.3217.5917.5919.8317.041.85M
August 18, 202518.2919.3919.3919.5918.21.34M
August 15, 202518.6718.3118.3118.9117.331.2M
August 14, 202519.418.8618.8619.818.231.35M
August 13, 202519.8620.1620.1620.7519.561.23M
August 12, 202517.7219.4519.4519.5917.47992,651
August 11, 202518.2117.4817.4818.4817.28795,190
August 08, 202518.9118.218.219.2517.78994,601
August 07, 202518.8718.8118.8119.4918.67705,200
August 06, 202518.2318.1818.1818.3317.63521,741
August 05, 202519.118.4818.4819.5118.01782,100
August 04, 202517.5819.0319.0319.1317.451.38M
August 01, 202516.2516.8416.8417.2515.941.16M
July 31, 202517.6216.916.918.3416.821.29M
July 30, 202518.7417.8417.8418.917.561.14M
July 29, 20252118.7818.7821.3918.611.71M
July 28, 202521.9920.9120.9122.4920.631.05M
July 25, 202521.221.7421.7421.9620.8916,342
July 24, 202522.1821.3221.3222.1820.881.44M
July 23, 202520.0622.1822.182319.993.24M
July 22, 202519.2520.120.121.8219.066.84M
July 21, 202515.0416.4516.4516.7715.041.61M
July 18, 202515.6615.0715.0715.8214.99856,210
July 17, 202514.7815.4815.4815.6914.721.06M
July 16, 202514.0514.7814.7814.7914.01887,423
July 15, 202514.0914.0514.0514.6414.031.21M
July 14, 202513.6813.8613.8613.9912.931.36M
July 11, 202514.4814.1114.1114.7614.051.3M
July 10, 202513.314.5914.5915.1513.162.58M
July 09, 202512.4413.2913.2913.9912.196.63M
July 08, 202515.2215.1715.1716.1714.764.62M
July 07, 202515.4214.8214.8215.5514.582.22M
July 03, 202515.615.615.615.8715.081.63M
July 02, 202514.5515.1315.1315.1314.252.85M
July 01, 202512.6614.1114.1114.3512.452.64M
June 30, 202512.8512.9312.9313.4712.751.63M
June 27, 202513.2112.5212.5213.3811.991.92M
June 26, 202511.812.7512.7513.0411.761.76M
June 25, 202512.2111.6711.6712.2611.61583,036
June 24, 202511.5111.9711.9712.0711.51802,517
June 23, 202511.111.2511.2511.4110.89619,541
June 20, 202511.6511.1511.1511.6610.89684,097
June 18, 202511.3511.5111.5111.8711.2650,342
June 17, 202511.7611.3511.3512.1211.32762,300
June 16, 202511.711.7811.7812.1511.6855,600
June 13, 202511.5411.3211.3211.711.06859,700
June 12, 202511.5211.9211.9212.3711.391.1M
June 11, 202512.3411.6411.6412.4111.531.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved