AEHR Quote, Trading Chart, Aehr Test Systems
home / stock / aehr / aehr quote
$7.78 Last:
-3.11% Change Percent:
$7.9 Open:
$7.78 Previous Close:
$8.1525 High:
$7.74 Low:
266,818 Volume:
05/16/2022 04:53:01 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
AEHR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-16 | 7.9 | 7.78 | 8.1525 | 7.74 | 266,818 |
| 2022-05-13 | 7.6 | 8.03 | 8.14 | 7.6 | 412,815 |
| 2022-05-12 | 7 | 7.42 | 7.53 | 6.8601 | 421,602 |
| 2022-05-11 | 7.15 | 7.07 | 7.5378 | 6.86 | 523,899 |
| 2022-05-10 | 7.34 | 7.3 | 7.5106 | 6.91 | 430,214 |
| 2022-05-09 | 7.47 | 7.03 | 7.64 | 6.91 | 806,355 |
| 2022-05-06 | 8.11 | 7.74 | 8.21 | 7.59 | 448,277 |
| 2022-05-05 | 8.68 | 8.24 | 8.71 | 8.01 | 357,248 |
| 2022-05-04 | 8.39 | 8.97 | 8.98 | 8.095 | 444,450 |
| 2022-05-03 | 8.2 | 8.35 | 8.45 | 7.91 | 494,269 |
| 2022-05-02 | 7.71 | 8.15 | 8.16 | 7.57 | 336,585 |
| 2022-04-29 | 7.97 | 7.68 | 8.4199 | 7.68 | 467,467 |
| 2022-04-28 | 7.79 | 8.06 | 8.19 | 7.5 | 411,735 |
| 2022-04-27 | 7.48 | 7.61 | 7.84 | 7.48 | 466,299 |
| 2022-04-26 | 7.9 | 7.52 | 7.9 | 7.48 | 547,615 |
| 2022-04-25 | 7.76 | 8 | 8.2 | 7.71 | 534,340 |
| 2022-04-22 | 8.08 | 7.89 | 8.5 | 7.85 | 582,783 |
| 2022-04-21 | 9.08 | 8.1 | 9.4899 | 8.01 | 839,605 |
| 2022-04-20 | 9.2 | 8.9 | 9.26 | 8.8 | 446,830 |
| 2022-04-19 | 8.84 | 9.07 | 9.23 | 8.7 | 469,220 |
Stock Information
MENU
AEHR
AEHR Quote
AEHR Short
AEHR News
AEHR Articles
Get AEHR Alerts
News, Short Squeeze, Breakout and More Instantly...
x
