AEHR

Aehr Test Systems Historical Stock Prices

$2.4
*  
0.06
2.56%
Get AEHR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading AEHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEHR After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  2.39  2.45  2.27  2.40 34,345
05/28/2015 2.33 2.47 2.33 2.34 8,300
05/27/2015 2.4 2.42 2.24 2.25 15,463
05/26/2015 2.2 2.3208 2.2 2.2 550
05/22/2015 2.28 2.3 2.185 2.25 11,655
05/21/2015 2.2601 2.28 2.2601 2.28 283
05/20/2015 2.3 2.36 2.26 2.26 7,379
05/19/2015 2.22 2.35 2.21 2.21 7,166
05/18/2015 2.2201 2.25 2.2201 2.25 605
05/15/2015 2.4 2.4 2.2 2.23 71,698
05/14/2015 2.368 2.42 2.36 2.37 10,500
05/13/2015 2.38 2.45 2.35 2.35 8,175
05/12/2015 2.51 2.51 2.4 2.41 31,850
05/11/2015 2.44 2.5799 2.44 2.471 62,171
05/08/2015 2.519 2.58 2.48 2.57 46,753
05/07/2015 2.5 2.59 2.47 2.5 29,564
05/06/2015 2.44 2.56 2.42 2.42 43,884
05/05/2015 2.68 2.68 2.43 2.46 42,409
05/04/2015 2.54 2.7 2.431 2.64 86,302
05/01/2015 2.51 2.6 2.44 2.58 36,329
04/30/2015 2.34 2.65 2.34 2.534 48,498
04/29/2015 2.44 2.55 2.31 2.49 34,239
04/28/2015 2.5 2.62 2.34 2.55 36,505
04/27/2015 2.27 2.72 2.19 2.39 257,951
04/24/2015 2.07 2.13 2.03 2.07 11,027
04/23/2015 2.12 2.12 2.11 2.12 595
04/22/2015 2.1243 2.2292 2.1243 2.21 9,427
04/21/2015 2.09 2.28 2.0501 2.1 1,921
04/20/2015 2.24 2.241 2.06 2.19 4,336
04/17/2015 2.23 2.3101 2.23 2.31 4,345
04/16/2015 2.14 2.22 2.139 2.22 15,841
04/15/2015 2.12 2.15 2.1 2.15 900
04/14/2015 2.04 2.17 2.03 2.17 13,177
04/13/2015 2.2 2.3388 2.1 2.15 49,051
04/10/2015 2 2.09 1.97 2.09 15,761
04/09/2015 2.16 2.2 2.07 2.07 23,560
04/08/2015 2.13 2.18 2.11 2.13 11,507
04/07/2015 2.063 2.14 2.063 2.11 7,330
04/06/2015 2.05 2.09 2 2.08 50,539
04/02/2015 2.31 2.3216 1.87 2.06 88,752
04/01/2015 2.33 2.4 2.26 2.3 5,848
03/31/2015 2.48 2.5 2.3388 2.34 20,833
03/30/2015 2.32 2.41 2.25 2.38 40,573
03/27/2015 2.47 2.55 2.3 2.4 30,408
03/26/2015 2.473 2.5294 2.473 2.52 1,920
03/25/2015 2.58 2.59 2.568 2.58 1,545
03/24/2015 2.63 2.632 2.497 2.52 1,452
03/23/2015 2.692 2.78 2.45 2.59 10,132
03/20/2015 2.702 2.83 2.61 2.61 18,419
03/19/2015 2.72 2.83 2.72 2.81 6,016
03/18/2015 2.74 2.8559 2.49 2.79 23,595
03/17/2015 2.58 2.72 2.5799 2.6899 16,452
03/16/2015 2.583 2.6 2.46 2.53 4,179
03/13/2015 2.52 2.6 2.52 2.6 4,819
03/12/2015 2.599 2.6 2.46 2.6 27,734
03/11/2015 2.5 2.59 2.3933 2.4 12,291
03/10/2015 2.63 2.63 2.498 2.58 7,937
03/09/2015 2.64 2.65 2.64 2.65 1,147
03/06/2015 2.64 2.64 2.54 2.596 527
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
*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?