AEHR

Aehr Test Systems Historical Stock Prices

$2.0801
*  
0.1199
5.45%
Get AEHR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AEHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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  2.26  2.30  2.06  2.0801 9,477
07/29/2015 2.19 2.3 2.06 2.0801 9,477
07/28/2015 2.18 2.41 2.165 2.2 38,986
07/27/2015 2.05 2.2 2.03 2.19 21,448
07/24/2015 1.9501 2.05 1.9501 2.05 16,639
07/23/2015 2.04 2.05 1.96 2.01 20,666
07/22/2015 2.014 2.0499 1.9915 2.0019 11,855
07/21/2015 2.05 2.15 2 2.01 27,749
07/20/2015 2.02 2.08 1.97 2.04 12,078
07/17/2015 2.05 2.14 1.98 2.0201 25,744
07/16/2015 2.091 2.1895 2.05 2.0697 12,241
07/15/2015 2.1501 2.249 2.05 2.14 17,689
07/14/2015 2.12 2.1401 2.1012 2.1401 3,630
07/13/2015 2.1462 2.1742 2.1 2.11 6,407
07/10/2015 2.09 2.107 2.06 2.0984 8,580
07/09/2015 2.04 2.21 2.04 2.0714 6,472
07/08/2015 2.25 2.25 2.0742 2.08 16,676
07/07/2015 2.38 2.38 2.11 2.2499 23,160
07/06/2015 2.3 2.3 2.1101 2.23 16,320
07/02/2015 2.35 2.38 2.23 2.26 10,199
07/01/2015 2.3 2.38 2.28 2.35 15,158
06/30/2015 2.03 2.37 2 2.28 34,898
06/29/2015 2.1 2.1 2 2.03 9,431
06/26/2015 2.09 2.11 2.01 2.06 26,560
06/25/2015 2.09 2.1 2.05 2.05 43,803
06/24/2015 2.16 2.16 2.032 2.06 14,885
06/23/2015 2.18 2.18 2.16 2.16 502
06/22/2015 2.17 2.17 2.17 2.17 00
06/19/2015 2.21 2.21 2.15 2.17 13,916
06/18/2015 2.201 2.201 2.201 2.201 327
06/17/2015 2.23 2.24 2.2299 2.24 971
06/16/2015 2.21 2.24 2.16 2.17 18,562
06/15/2015 2.21 2.25 2.17 2.17 9,083
06/12/2015 2.19 2.2205 2.17 2.17 1,202
06/11/2015 2.215 2.24 2.17 2.21 7,710
06/10/2015 2.35 2.38 2.16 2.19 18,238
06/09/2015 2.4206 2.4206 2.23 2.28 10,344
06/08/2015 2.4223 2.4223 2.4223 2.4223 124
06/05/2015 2.476 2.4899 2.35 2.4899 8,498
06/04/2015 2.421 2.4323 2.39 2.39 8,850
06/03/2015 2.4 2.42 2.4 2.42 5,628
06/02/2015 2.36 2.37 2.36 2.36 1,250
06/01/2015 2.34 2.4 2.3 2.4 10,244
05/29/2015 2.39 2.45 2.27 2.4 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
*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?