Aehr Test Systems, Inc. (AEHR)
NASDAQ: AEHR · Real-Time Price · USD
13.13
+1.11 (9.23%)
At close: Sep 26, 2024, 4:00 PM
13.16
+0.03 (0.23%)
After-hours: Sep 26, 2024, 5:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.51 | 13.28 | 12.32 | 13.13 | 13.13 | 9.23% | 899,931 |
| Sep 25, 2024 | 12.25 | 12.39 | 11.97 | 12.02 | 12.02 | -2.40% | 618,808 |
| Sep 24, 2024 | 12.40 | 12.78 | 12.20 | 12.32 | 12.32 | 0.45% | 545,462 |
| Sep 23, 2024 | 12.32 | 12.40 | 12.06 | 12.26 | 12.26 | -0.41% | 530,211 |
| Sep 20, 2024 | 12.81 | 12.90 | 12.15 | 12.31 | 12.31 | -5.16% | 821,543 |
| Sep 19, 2024 | 12.69 | 13.23 | 12.18 | 12.98 | 12.98 | 7.27% | 1,046,785 |
| Sep 18, 2024 | 12.61 | 12.92 | 11.82 | 12.10 | 12.10 | -2.97% | 1,170,472 |
| Sep 17, 2024 | 12.67 | 12.85 | 12.37 | 12.47 | 12.47 | 0.08% | 620,250 |
| Sep 16, 2024 | 12.86 | 12.86 | 12.12 | 12.46 | 12.46 | -3.71% | 950,682 |
| Sep 13, 2024 | 12.97 | 13.25 | 12.85 | 12.94 | 12.94 | 1.49% | 684,907 |
| Sep 12, 2024 | 12.90 | 13.10 | 12.43 | 12.75 | 12.75 | -1.77% | 854,491 |
| Sep 11, 2024 | 13.22 | 13.67 | 12.88 | 12.98 | 12.98 | -1.96% | 992,943 |
| Sep 10, 2024 | 13.35 | 13.53 | 13.12 | 13.24 | 13.24 | -0.30% | 429,376 |
| Sep 9, 2024 | 13.59 | 13.98 | 13.27 | 13.28 | 13.28 | -1.78% | 585,685 |
| Sep 6, 2024 | 14.00 | 14.07 | 13.40 | 13.52 | 13.52 | -3.43% | 695,367 |
| Sep 5, 2024 | 13.86 | 14.80 | 13.75 | 14.00 | 14.00 | 6.79% | 1,251,959 |
| Sep 4, 2024 | 13.34 | 13.82 | 12.97 | 13.11 | 13.11 | -2.96% | 754,078 |
| Sep 3, 2024 | 14.81 | 14.95 | 13.33 | 13.51 | 13.51 | -11.18% | 1,125,653 |
| Aug 30, 2024 | 15.22 | 15.69 | 14.90 | 15.21 | 15.21 | 1.74% | 686,054 |
| Aug 29, 2024 | 14.68 | 15.44 | 14.46 | 14.95 | 14.95 | 3.68% | 765,212 |
| Aug 28, 2024 | 14.58 | 14.61 | 14.11 | 14.42 | 14.42 | -2.17% | 582,899 |
| Aug 27, 2024 | 14.77 | 14.94 | 14.25 | 14.74 | 14.74 | -1.14% | 628,056 |
| Aug 26, 2024 | 14.68 | 15.43 | 14.27 | 14.91 | 14.91 | 2.19% | 1,023,608 |
| Aug 23, 2024 | 13.68 | 14.60 | 13.62 | 14.59 | 14.59 | 8.44% | 823,833 |
| Aug 22, 2024 | 14.53 | 14.65 | 13.30 | 13.46 | 13.46 | -7.01% | 987,870 |
| Aug 21, 2024 | 14.34 | 14.66 | 14.14 | 14.47 | 14.47 | 2.33% | 505,402 |
| Aug 20, 2024 | 14.34 | 14.56 | 14.09 | 14.14 | 14.14 | -1.12% | 611,295 |
| Aug 19, 2024 | 14.65 | 14.68 | 14.01 | 14.30 | 14.30 | -2.59% | 658,264 |
| Aug 16, 2024 | 14.60 | 14.88 | 14.33 | 14.68 | 14.68 | -0.41% | 666,653 |
| Aug 15, 2024 | 14.13 | 14.99 | 13.65 | 14.74 | 14.74 | 8.70% | 995,198 |
| Aug 14, 2024 | 13.90 | 13.91 | 13.20 | 13.56 | 13.56 | -1.45% | 826,458 |
| Aug 13, 2024 | 13.34 | 13.87 | 13.20 | 13.76 | 13.76 | 4.64% | 642,183 |
| Aug 12, 2024 | 13.25 | 13.30 | 12.85 | 13.15 | 13.15 | -1.05% | 589,142 |
| Aug 9, 2024 | 13.81 | 13.97 | 13.29 | 13.29 | 13.29 | -4.59% | 625,716 |
| Aug 8, 2024 | 13.30 | 13.94 | 13.27 | 13.93 | 13.93 | 6.83% | 835,023 |
| Aug 7, 2024 | 14.25 | 14.87 | 13.04 | 13.04 | 13.04 | -6.72% | 1,073,111 |
| Aug 6, 2024 | 15.28 | 15.30 | 13.94 | 13.98 | 13.98 | -6.86% | 1,499,696 |
| Aug 5, 2024 | 13.55 | 15.11 | 13.26 | 15.01 | 15.01 | 4.31% | 1,375,216 |
| Aug 2, 2024 | 15.50 | 15.87 | 14.20 | 14.39 | 14.39 | -13.05% | 2,108,018 |
| Aug 1, 2024 | 18.71 | 18.71 | 16.15 | 16.55 | 16.55 | -12.29% | 1,842,158 |
| Jul 31, 2024 | 18.85 | 19.96 | 18.12 | 18.87 | 18.87 | 1.13% | 1,706,945 |
| Jul 30, 2024 | 18.55 | 18.93 | 18.07 | 18.66 | 18.66 | 0.65% | 1,312,553 |
| Jul 29, 2024 | 18.47 | 19.43 | 17.94 | 18.54 | 18.54 | 3.69% | 1,991,779 |
| Jul 26, 2024 | 18.19 | 18.54 | 17.20 | 17.88 | 17.88 | 1.25% | 1,283,388 |
| Jul 25, 2024 | 16.88 | 17.93 | 16.60 | 17.66 | 17.66 | 3.64% | 1,583,084 |
| Jul 24, 2024 | 17.57 | 18.12 | 16.97 | 17.04 | 17.04 | -5.65% | 1,759,160 |
| Jul 23, 2024 | 18.16 | 18.49 | 17.62 | 18.06 | 18.06 | -2.90% | 1,843,948 |
| Jul 22, 2024 | 19.78 | 20.25 | 17.67 | 18.60 | 18.60 | -2.26% | 2,730,389 |
| Jul 19, 2024 | 18.64 | 19.36 | 18.36 | 19.03 | 19.03 | 1.06% | 2,004,347 |
| Jul 18, 2024 | 20.78 | 20.99 | 18.16 | 18.83 | 18.83 | -8.64% | 4,497,262 |
| Jul 17, 2024 | 19.26 | 21.44 | 18.44 | 20.61 | 20.61 | 22.39% | 12,180,096 |
| Jul 16, 2024 | 16.52 | 17.23 | 16.11 | 16.84 | 16.84 | 2.50% | 3,982,687 |
| Jul 15, 2024 | 15.85 | 16.74 | 15.81 | 16.43 | 16.43 | 4.32% | 2,552,849 |
| Jul 12, 2024 | 15.22 | 16.40 | 14.95 | 15.75 | 15.75 | 4.24% | 2,007,274 |
| Jul 11, 2024 | 15.94 | 16.41 | 14.94 | 15.11 | 15.11 | -1.82% | 2,246,357 |
| Jul 10, 2024 | 14.77 | 16.43 | 13.82 | 15.39 | 15.39 | 24.01% | 7,180,773 |
| Jul 9, 2024 | 12.68 | 12.69 | 12.18 | 12.41 | 12.41 | -3.05% | 1,488,277 |
| Jul 8, 2024 | 11.35 | 12.90 | 11.34 | 12.80 | 12.80 | 13.37% | 1,601,183 |
| Jul 5, 2024 | 11.18 | 11.41 | 10.99 | 11.29 | 11.29 | 2.64% | 728,836 |
| Jul 3, 2024 | 10.73 | 11.14 | 10.68 | 11.00 | 11.00 | 2.71% | 379,479 |
| Jul 2, 2024 | 11.11 | 11.31 | 10.55 | 10.71 | 10.71 | -3.51% | 627,000 |
| Jul 1, 2024 | 11.22 | 11.34 | 10.91 | 11.10 | 11.10 | -0.63% | 655,105 |
| Jun 28, 2024 | 11.25 | 11.38 | 10.80 | 11.17 | 11.17 | 0.54% | 1,412,650 |
| Jun 27, 2024 | 10.17 | 11.12 | 10.10 | 11.11 | 11.11 | 9.24% | 882,661 |
| Jun 26, 2024 | 10.42 | 10.44 | 9.83 | 10.17 | 10.17 | -2.96% | 1,010,152 |
| Jun 25, 2024 | 10.33 | 10.56 | 10.15 | 10.48 | 10.48 | 1.26% | 1,032,044 |
| Jun 24, 2024 | 10.78 | 10.99 | 10.31 | 10.35 | 10.35 | -4.17% | 824,176 |
| Jun 21, 2024 | 10.69 | 10.93 | 10.35 | 10.80 | 10.80 | 1.22% | 1,058,388 |
| Jun 20, 2024 | 12.25 | 12.25 | 10.61 | 10.67 | 10.67 | -14.23% | 1,692,163 |
| Jun 18, 2024 | 12.24 | 12.70 | 12.21 | 12.44 | 12.44 | 1.06% | 599,812 |
| Jun 17, 2024 | 13.18 | 13.23 | 12.24 | 12.31 | 12.31 | -6.81% | 904,782 |
| Jun 14, 2024 | 13.41 | 13.53 | 13.11 | 13.21 | 13.21 | -3.51% | 400,262 |
| Jun 13, 2024 | 13.94 | 14.27 | 13.28 | 13.69 | 13.69 | -1.16% | 679,312 |
| Jun 12, 2024 | 13.79 | 14.15 | 13.63 | 13.85 | 13.85 | 3.44% | 864,477 |
| Jun 11, 2024 | 13.28 | 13.55 | 12.81 | 13.39 | 13.39 | 0.75% | 629,325 |
| Jun 10, 2024 | 12.84 | 13.37 | 12.76 | 13.29 | 13.29 | 2.07% | 541,299 |
| Jun 7, 2024 | 13.15 | 13.29 | 12.52 | 13.02 | 13.02 | -2.76% | 940,873 |
| Jun 6, 2024 | 12.78 | 13.58 | 12.70 | 13.39 | 13.39 | 5.02% | 1,917,032 |
| Jun 5, 2024 | 11.44 | 12.84 | 11.44 | 12.75 | 12.75 | 12.24% | 1,380,209 |
| Jun 4, 2024 | 11.22 | 11.43 | 11.05 | 11.36 | 11.36 | 1.70% | 534,454 |
| Jun 3, 2024 | 11.70 | 11.74 | 11.10 | 11.17 | 11.17 | -2.95% | 536,831 |
| May 31, 2024 | 11.56 | 11.70 | 11.26 | 11.51 | 11.51 | -0.60% | 1,073,977 |
| May 30, 2024 | 11.12 | 11.69 | 11.06 | 11.58 | 11.58 | 4.80% | 572,077 |
| May 29, 2024 | 11.35 | 11.44 | 11.04 | 11.05 | 11.05 | -4.41% | 497,202 |
| May 28, 2024 | 11.79 | 12.01 | 11.52 | 11.56 | 11.56 | -0.69% | 508,608 |
| May 24, 2024 | 11.52 | 11.77 | 11.41 | 11.64 | 11.64 | 1.93% | 388,514 |
| May 23, 2024 | 12.23 | 12.25 | 11.41 | 11.42 | 11.42 | -5.93% | 553,623 |
| May 22, 2024 | 11.51 | 12.42 | 11.48 | 12.14 | 12.14 | 5.66% | 872,240 |
| May 21, 2024 | 11.36 | 11.55 | 11.26 | 11.49 | 11.49 | -1.03% | 448,194 |
| May 20, 2024 | 11.45 | 11.83 | 11.40 | 11.61 | 11.61 | 2.11% | 611,422 |
| May 17, 2024 | 11.54 | 11.59 | 11.19 | 11.37 | 11.37 | -1.47% | 378,905 |
| May 16, 2024 | 11.45 | 11.82 | 11.35 | 11.54 | 11.54 | 1.67% | 501,479 |
| May 15, 2024 | 11.88 | 11.94 | 11.15 | 11.35 | 11.35 | -2.32% | 945,062 |
| May 14, 2024 | 11.77 | 12.14 | 11.60 | 11.62 | 11.62 | - | 877,646 |
| May 13, 2024 | 11.22 | 11.88 | 11.22 | 11.62 | 11.62 | 4.31% | 548,395 |
| May 10, 2024 | 11.57 | 11.59 | 11.05 | 11.14 | 11.14 | -2.62% | 555,815 |
| May 9, 2024 | 11.27 | 11.44 | 11.07 | 11.44 | 11.44 | 1.69% | 473,247 |
| May 8, 2024 | 11.23 | 11.80 | 11.05 | 11.25 | 11.25 | -2.00% | 1,254,554 |
| May 7, 2024 | 11.65 | 11.81 | 11.41 | 11.48 | 11.48 | -1.46% | 1,124,923 |
| May 6, 2024 | 11.80 | 11.94 | 11.63 | 11.65 | 11.65 | 0.09% | 595,445 |