AEHR

Aehr Test Systems Historical Stock Prices

$2.38
*  
0.02
0.83%
Get AEHR Alerts
*Delayed - data as of Mar. 30, 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: 1 Year, From 30-MAR-2014 TO 30-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  2.32  2.41  2.25  2.38 40,573
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
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
12/04/2014 2.67 2.7501 2.64 2.64 12,759
12/03/2014 2.71 2.71 2.63 2.65 7,681
12/02/2014 2.7 2.7 2.6704 2.6999 2,000
12/01/2014 2.72 2.73 2.63 2.68 16,615
11/28/2014 2.7 2.75 2.67 2.67 11,523
11/26/2014 2.45 2.68 2.45 2.65 46,839
11/25/2014 2.4576 2.4576 2.34 2.36 2,344
11/24/2014 2.419 2.42 2.22 2.41 14,922
11/21/2014 2.48 2.48 2.34 2.44 11,223
11/20/2014 2.43 2.47 2.35 2.408 13,625
11/19/2014 2.539 2.539 2.3576 2.47 13,153
11/18/2014 2.44 2.51 2.43 2.51 1,981
11/17/2014 2.42 2.5 2.35 2.41 11,191
11/14/2014 2.4 2.5 2.4 2.43 5,601
11/13/2014 2.48 2.49 2.37 2.46 2,450
11/12/2014 2.53 2.5945 2.39 2.51 4,900
11/11/2014 2.54 2.544 2.48 2.544 2,898
11/10/2014 2.54 2.55 2.5 2.51 9,902
11/07/2014 2.59 2.62 2.36 2.57 11,971
11/06/2014 2.59 2.59 2.59 2.59 00
11/05/2014 2.67 2.748 2.59 2.59 11,450
11/04/2014 2.59 2.8 2.58 2.66 38,683
11/03/2014 2.67 2.67 2.53 2.57 2,486
10/31/2014 2.49 2.65 2.48 2.65 11,360
10/30/2014 2.55 2.55 2.34 2.54 13,150
10/29/2014 2.55 2.57 2.55 2.57 1,640
10/28/2014 2.5999 2.72 2.54 2.635 15,610
10/27/2014 2.6 2.68 2.38 2.5999 82,980
10/24/2014 2.18 2.65 2.1551 2.55 75,616
10/23/2014 2.08 2.18 2.08 2.168 20,357
10/22/2014 2.0001 2.0397 2 2.0397 12,044
10/21/2014 2.14 2.14 1.94 2.063 13,910
10/20/2014 1.95 2.1485 1.95 2.1485 13,191
10/17/2014 1.98 1.98 1.92 1.9468 6,132
10/16/2014 1.82 1.98 1.82 1.89 4,975
10/15/2014 1.91 1.96 1.85 1.87 6,675
10/14/2014 1.8901 1.8901 1.87 1.88 4,867
10/13/2014 1.9013 1.9013 1.85 1.86 9,904
10/10/2014 2 2.01 1.8 1.8 7,530
10/09/2014 2.15 2.15 1.93 1.93 44,855
10/08/2014 2.07 2.17 1.9424 2.17 22,060
10/07/2014 2.16 2.2701 2.08 2.15 31,278
10/06/2014 2.25 2.377 2.106 2.14 51,296
10/03/2014 2.28 2.3 2.18 2.25 14,097
10/02/2014 2.27 2.3 2.15 2.3 25,470
10/01/2014 2.4 2.44 2.26 2.345 42,230
09/30/2014 2.53 2.55 2.47 2.53 42,708
09/29/2014 2.5 2.55 2.41 2.43 40,173
09/26/2014 2.45 2.5 2.45 2.46 22,376
09/25/2014 2.41 2.48 2.4 2.42 5,085
09/24/2014 2.46 2.4615 2.4 2.44 9,435
09/23/2014 2.46 2.52 2.43 2.46 13,335
09/22/2014 2.48 2.55 2.47 2.54 15,380
09/19/2014 2.5 2.53 2.46 2.53 10,901
09/18/2014 2.46 2.471 2.46 2.47 2,670
09/17/2014 2.41 2.5 2.41 2.46 5,837
09/16/2014 2.46 2.49 2.4201 2.4201 2,497
09/15/2014 2.519 2.52 2.45 2.45 5,618
09/12/2014 2.39 2.49 2.37 2.49 6,411
09/11/2014 2.4 2.46 2.4 2.42 2,554
09/10/2014 2.4 2.53 2.4 2.43 5,132
09/09/2014 2.57 2.57 2.43 2.44 5,215
09/08/2014 2.59 2.59 2.52 2.55 2,101
09/05/2014 2.6 2.6 2.59 2.59 8,228
09/04/2014 2.6 2.63 2.589 2.6 15,175
09/03/2014 2.61 2.61 2.5999 2.6 3,400
09/02/2014 2.53 2.64 2.53 2.57 11,540
08/29/2014 2.54 2.575 2.53 2.54 12,693
08/28/2014 2.64 2.69 2.373 2.54 32,953
08/27/2014 2.59 2.6199 2.56 2.6199 3,969
08/26/2014 2.6 2.6288 2.5101 2.5999 9,662
08/25/2014 2.6999 2.6999 2.563 2.62 17,949
08/22/2014 2.75 2.76 2.6 2.63 8,642
08/21/2014 2.71 2.76 2.5948 2.69 13,196
08/20/2014 2.72 2.77 2.71 2.71 10,811
08/19/2014 2.65 2.74 2.6407 2.66 7,084
08/18/2014 2.57 2.7699 2.57 2.63 5,166
08/15/2014 2.5792 2.592 2.5792 2.58 1,325
08/14/2014 2.52 2.59 2.518 2.57 2,850
08/13/2014 2.61 2.62 2.52 2.52 9,700
08/12/2014 2.69 2.72 2.56 2.615 53,251
08/11/2014 2.75 2.83 2.363 2.74 17,505
08/08/2014 2.708 2.75 2.66 2.74 7,002
08/07/2014 2.63 2.74 2.58 2.65 1,544
08/06/2014 2.58 2.7241 2.47 2.6 45,282
08/05/2014 2.7195 2.7195 2.56 2.59 25,190
08/04/2014 2.7 2.89 2.61 2.679 13,845
08/01/2014 2.74 2.77 2.61 2.74 11,743
07/31/2014 2.769 2.78 2.73 2.76 20,735
07/30/2014 2.79 2.81 2.64 2.75 69,800
07/29/2014 2.9199 2.9199 2.7899 2.8 30,855
07/28/2014 2.75 2.87 2.74 2.84 29,336
07/25/2014 2.84 2.95 2.65 2.79 65,395
07/24/2014 2.79 2.92 2.78 2.84 24,020
07/23/2014 2.83 2.94 2.8 2.86 62,717
07/22/2014 3 3 2.82 2.93 68,985
07/21/2014 2.96 3.15 2.94 2.97 95,422
07/18/2014 2.91 3.24 2.85 3.03 140,601
07/17/2014 2.75 2.84 2.65 2.7567 74,955
07/16/2014 2.918 2.95 2.78 2.78 6,506
07/15/2014 2.83 2.99 2.68 2.86 37,059
07/14/2014 2.87 2.939 2.8 2.9386 23,446
07/11/2014 2.859 2.9 2.74 2.865 33,611
07/10/2014 2.87 2.95 2.65 2.7325 23,774
07/09/2014 2.54 2.9 2.5 2.6386 57,485
07/08/2014 2.5 2.6488 2.36 2.54 32,297
07/07/2014 2.39 2.55 2.33 2.52 3,734
07/03/2014 2.47 2.58 2.41 2.49 18,611
07/02/2014 2.2 2.4899 2.16 2.3901 16,819
07/01/2014 2.15 2.2499 2.15 2.16 6,363
06/30/2014 1.98 2.25 1.95 2.15 40,021
06/27/2014 2.07 2.11 1.92 1.959 37,518
06/26/2014 2.11 2.13 2.11 2.11 3,923
06/25/2014 2.1601 2.1601 2.11 2.11 3,189
06/24/2014 2.19 2.25 2.15 2.15 19,995
06/23/2014 2.2 2.22 2.09 2.19 28,601
06/20/2014 2.24 2.34 2.1801 2.26 10,234
06/19/2014 2.28 2.3 2.19 2.29 5,571
06/18/2014 2.3 2.3 2.14 2.22 4,633
06/17/2014 2.29 2.38 2.17 2.35 4,084
06/16/2014 2.28 2.33 2.15 2.2518 22,886
06/13/2014 2.16 2.36 2.16 2.23 10,592
06/12/2014 2.39 2.4 2.25 2.34 8,009
06/11/2014 2.16 2.4 2.15 2.35 28,865
06/10/2014 2.14 2.19 2.1 2.15 13,805
06/09/2014 2.27 2.3195 2.15 2.16 16,178
06/06/2014 2.21 2.33 2.21 2.33 2,885
06/05/2014 2.22 2.3 2.2101 2.29 4,319
06/04/2014 2.275 2.275 2.275 2.275 00
06/03/2014 2.3499 2.3507 2.275 2.275 8,950
06/02/2014 2.2605 2.2605 2.2605 2.2605 00
05/30/2014 2.18 2.38 2.14 2.2605 34,943
05/29/2014 2.1 2.16 2.06 2.15 10,720
05/28/2014 2.13 2.15 2 2.0508 10,701
05/27/2014 1.9 2.14 1.9 2.0756 16,129
05/23/2014 1.87 1.919 1.8501 1.913 3,971
05/22/2014 1.87 1.87 1.87 1.87 00
05/21/2014 1.89 2.03 1.8501 1.87 7,299
05/20/2014 1.9 1.9 1.85 1.85 1,300
05/19/2014 1.81 1.93 1.75 1.9 19,328
05/16/2014 1.95 1.955 1.83 1.86 9,039
05/15/2014 2.04 2.0404 1.91 1.93 36,844
05/14/2014 2.21 2.23 2.09 2.1 18,036
05/13/2014 2.3 2.33 2.23 2.26 12,512
05/12/2014 2.42 2.47 2.35 2.35 6,118
05/09/2014 2.26 2.44 2.26 2.43 6,194
05/08/2014 2.46 2.57 2.3 2.38 30,544
05/07/2014 2.55 2.59 2.4401 2.46 15,294
05/06/2014 2.45 2.6 2.42 2.44 11,405
05/05/2014 2.43 2.6 2.41 2.48 24,223
05/02/2014 2.43 2.59 2.43 2.57 5,165
05/01/2014 2.6 2.6 2.44 2.44 8,590
04/30/2014 2.58 2.59 2.51 2.56 2,908
04/29/2014 2.51 2.59 2.5 2.55 7,961
04/28/2014 2.531 2.6 2.53 2.59 7,000
04/25/2014 2.57 2.59 2.51 2.59 540
04/24/2014 2.54 2.6 2.53 2.56 1,120
04/23/2014 2.5 2.6 2.5 2.51 8,960
04/22/2014 2.61 2.63 2.61 2.63 200
04/21/2014 2.65 2.7 2.6 2.6 5,510
04/17/2014 2.69 2.69 2.69 2.69 709
04/16/2014 2.77 2.81 2.62 2.7 4,331
04/15/2014 2.7 2.7 2.7 2.7 100
04/14/2014 2.751 2.85 2.59 2.805 16,035
04/11/2014 2.5921 2.7782 2.5921 2.76 7,105
04/10/2014 2.85 2.85 2.68 2.8 8,231
04/09/2014 2.6 2.92 2.51 2.85 68,988
04/08/2014 2.57 2.6 2.48 2.56 7,300
04/07/2014 2.56 2.63 2.56 2.63 3,218
04/04/2014 2.62 2.66 2.47 2.63 13,829
04/03/2014 2.65 2.8 2.63 2.64 15,459
04/02/2014 2.75 2.8 2.74 2.77 6,407
04/01/2014 2.81 2.81 2.63 2.76 10,982
03/31/2014 2.73 2.9 2.73 2.85 7,389
*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?