AEHR

Aehr Test Systems Historical Stock Prices

$2.59
*  
0.01
0.39%
Get AEHR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AEHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEHR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.65  2.65  2.59  2.59 911
03/05/2015 2.65 2.65 2.59 2.59 911
03/04/2015 2.65 2.65 2.58 2.58 1,007
03/03/2015 2.63 2.64 2.469 2.64 16,216
03/02/2015 2.639 2.6399 2.62 2.62 4,700
02/27/2015 2.6 2.65 2.56 2.6399 24,264
02/26/2015 2.67 2.67 2.48 2.55 11,475
02/25/2015 2.62 2.68 2.61 2.61 20,977
02/24/2015 2.49 2.57 2.49 2.57 12,375
02/23/2015 2.39 2.42 2.39 2.42 318
02/20/2015 2.41 2.47 2.35 2.39 2,481
02/19/2015 2.4208 2.45 2.4208 2.45 6,640
02/18/2015 2.46 2.46 2.45 2.45 338
02/17/2015 2.4913 2.4913 2.46 2.46 818
02/13/2015 2.43 2.54 2.43 2.47 3,546
02/12/2015 2.45 2.5 2.39 2.4613 7,270
02/11/2015 2.489 2.5 2.4613 2.5 2,400
02/10/2015 2.5 2.5 2.38 2.45 14,800
02/09/2015 2.51 2.52 2.5 2.51 1,455
02/06/2015 2.63 2.63 2.5 2.51 3,700
02/05/2015 2.6 2.64 2.49 2.57 8,158
02/04/2015 2.51 2.63 2.51 2.63 4,723
02/03/2015 2.55 2.7 2.4 2.4552 29,279
02/02/2015 2.55 2.56 2.5 2.51 3,948
01/30/2015 2.55 2.66 2.51 2.66 5,617
01/29/2015 2.5 2.6 2.5 2.59 13,200
01/28/2015 2.54 2.64 2.48 2.52 22,906
01/27/2015 2.37 2.65 2.21 2.44 24,003
01/26/2015 2.4 2.4 2.3 2.34 11,002
01/23/2015 2.4 2.45 2.18 2.18 7,915
01/22/2015 2.4 2.58 2.39 2.4001 8,284
01/21/2015 2.42 2.46 2.41 2.46 1,101
01/20/2015 2.57 2.57 2.33 2.4 4,336
01/16/2015 2.6 2.6 2.3267 2.45 19,745
01/15/2015 2.6 2.6001 2.45 2.5 16,341
01/14/2015 2.61 2.72 2.54 2.61 3,150
01/13/2015 2.71 2.72 2.59 2.62 1,625
01/12/2015 2.64 2.79 2.62 2.73 1,693
01/09/2015 2.59 2.76 2.41 2.62 14,581
01/08/2015 2.77 2.8 2.6599 2.77 9,925
01/07/2015 2.78 2.79 2.66 2.75 10,526
01/06/2015 2.76 2.79 2.6 2.74 6,694
01/05/2015 2.7 2.75 2.561 2.69 15,058
01/02/2015 2.66 2.75 2.6 2.75 3,585
12/31/2014 2.67 2.75 2.55 2.55 30,461
12/30/2014 2.59 2.72 2.4628 2.72 6,192
12/29/2014 2.75 2.75 2.55 2.65 9,317
12/26/2014 2.78 2.8 2.56 2.71 26,692
12/24/2014 2.62 2.7999 2.62 2.7999 4,953
12/23/2014 2.551 2.7299 2.51 2.69 27,964
12/22/2014 2.8 2.8 2.55 2.65 4,495
12/19/2014 2.58 2.79 2.518 2.78 18,146
12/18/2014 2.77 2.78 2.58 2.6 2,562
12/17/2014 2.5 2.75 2.33 2.56 10,406
12/16/2014 2.799 2.799 2.311 2.48 15,087
12/15/2014 2.6 2.65 2.5 2.5 11,267
12/12/2014 2.76 2.79 2.65 2.65 6,591
12/11/2014 2.68 2.79 2.55 2.7 8,683
12/10/2014 2.77 2.77 2.6 2.65 15,319
12/09/2014 2.793 2.793 2.75 2.76 3,551
12/08/2014 2.72 2.8 2.72 2.75 18,783
12/05/2014 2.7 2.73 2.6999 2.71 1,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?