home / stock / aehr / aehr quote
Last: | $10.36 |
---|---|
Change Percent: | 0.09% |
Open: | $10.81 |
Close: | $10.36 |
High: | $10.86 |
Low: | $10.27 |
Volume: | 1,147,254 |
Last Trade Date Time: | 04/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.36 | $10.81 | $10.36 | $10.86 | $10.27 | 1,147,254 | 04-19-2024 |
$10.82 | $11.11 | $10.82 | $11.19 | $10.73 | 920,319 | 04-18-2024 |
$11.15 | $11.5 | $11.15 | $11.62 | $11.14 | 807,372 | 04-17-2024 |
$11.59 | $11.5 | $11.59 | $11.77 | $11.21 | 828,006 | 04-16-2024 |
$11.55 | $11.66 | $11.55 | $11.735 | $11.25 | 1,191,929 | 04-15-2024 |
$11.7 | $11.65 | $11.7 | $11.9 | $11.32 | 845,104 | 04-12-2024 |
$11.83 | $11.67 | $11.83 | $12.32 | $11.55 | 1,118,055 | 04-11-2024 |
$11.53 | $11.4 | $11.53 | $12.74 | $11.3223 | 2,237,254 | 04-10-2024 |
$11.78 | $11.78 | $11.78 | $12.065 | $11.55 | 1,383,385 | 04-09-2024 |
$11.63 | $11.5 | $11.63 | $11.72 | $11.38 | 696,627 | 04-08-2024 |
$11.34 | $11.53 | $11.34 | $11.62 | $11.285 | 674,926 | 04-05-2024 |
$11.51 | $11.8 | $11.51 | $12.045 | $11.43 | 863,283 | 04-04-2024 |
$11.6 | $11.7 | $11.6 | $11.95 | $11.53 | 762,519 | 04-03-2024 |
$11.89 | $12.27 | $11.89 | $12.27 | $11.775 | 968,787 | 04-02-2024 |
$12.35 | $12.4 | $12.35 | $12.64 | $12.1401 | 802,484 | 04-01-2024 |
$12.4 | $12.36 | $12.4 | $12.41 | $11.99 | 997,598 | 03-29-2024 |
$12.4 | $12.36 | $12.4 | $12.41 | $11.99 | 997,598 | 03-28-2024 |
$12.46 | $11.21 | $12.46 | $12.59 | $11.195 | 1,951,937 | 03-27-2024 |
$11.17 | $11.12 | $11.17 | $12.07 | $11.04 | 1,934,674 | 03-26-2024 |
$11.37 | $11.67 | $11.37 | $13.1699 | $10.535 | 8,393,013 | 03-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Landos Biopharma, Inc. (NASDAQ: LABP) rose sharply during Monday’s session following acquisition news. AbbVie Inc. (NYSE: ABBV) an...
U.S. stocks were lower, with the Dow Jones index falling around 100 points on Monday. Shares of Aehr Test Systems (NASDAQ: AEHR) fell sharply duri...
The most oversold stocks in the information technology sector presents an opportunity to buy into undervalued companies. The RSI is a momentum indi...