AEHR
Aehr Test Systems, Inc. NCM · AEHR
$81.05
-3.15
(-3.74%)
Neutral · -0.26σ
Price alert —
Loading…
Sign in to get a one-time email the moment AEHR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $79.28 | $88.30 | $76.75 | $81.05 | 5.1M |
| 2026-07-16 | $84.94 | $87.73 | $79.69 | $84.20 | 4.4M |
| 2026-07-15 | $98.16 | $110.20 | $86.28 | $87.79 | 13.0M |
| 2026-07-14 | $73.31 | $73.92 | $68.23 | $72.01 | 5.1M |
| 2026-07-13 | $69.59 | $71.49 | $67.23 | $68.02 | 1.4M |
| 2026-07-10 | $73.04 | $74.40 | $70.76 | $72.60 | 1.3M |
| 2026-07-09 | $79.15 | $79.49 | $74.46 | $76.21 | 2.6M |
| 2026-07-08 | $65.38 | $68.47 | $63.32 | $67.89 | 1.5M |
| 2026-07-07 | $66.41 | $70.89 | $63.51 | $66.94 | 2.4M |
| 2026-07-06 | $72.42 | $77.69 | $69.27 | $72.33 | 2.1M |
| 2026-07-02 | $84.32 | $85.00 | $66.26 | $69.96 | 3.5M |
| 2026-07-01 | $90.27 | $92.04 | $84.23 | $84.43 | 1.4M |
| 2026-06-30 | $95.50 | $100.70 | $94.00 | $96.06 | 1.2M |
| 2026-06-29 | $91.70 | $95.89 | $86.15 | $94.77 | 1.2M |
| 2026-06-26 | $95.50 | $95.99 | $88.09 | $91.81 | 2.4M |
| 2026-06-25 | $102.60 | $102.60 | $91.48 | $98.79 | 1.0M |
| 2026-06-24 | $102.61 | $103.76 | $91.30 | $95.20 | 1.5M |
| 2026-06-23 | $103.49 | $107.29 | $101.00 | $102.39 | 1.5M |
| 2026-06-22 | $116.28 | $117.33 | $110.30 | $113.33 | 1.1M |
| 2026-06-18 | $119.45 | $121.05 | $111.59 | $115.30 | 1.4M |
| 2026-06-17 | $114.46 | $123.48 | $111.03 | $112.62 | 2.0M |
| 2026-06-16 | $113.66 | $118.69 | $104.46 | $104.83 | 1.3M |
| 2026-06-15 | $118.32 | $126.62 | $115.39 | $115.88 | 1.6M |
| 2026-06-12 | $103.22 | $112.50 | $101.20 | $108.47 | 1.4M |
| 2026-06-11 | $96.10 | $103.45 | $92.34 | $103.03 | 1.5M |
| 2026-06-10 | $93.00 | $104.44 | $90.70 | $93.32 | 2.1M |
| 2026-06-09 | $99.73 | $106.54 | $84.62 | $94.31 | 2.4M |
| 2026-06-08 | $105.00 | $105.00 | $93.65 | $95.58 | 1.8M |
| 2026-06-05 | $110.32 | $111.79 | $96.90 | $98.45 | 2.4M |
| 2026-06-04 | $105.34 | $119.47 | $103.18 | $116.58 | 1.8M |
| 2026-06-03 | $113.00 | $121.80 | $111.20 | $114.59 | 2.8M |
| 2026-06-02 | $99.65 | $114.02 | $97.75 | $113.00 | 2.6M |
| 2026-06-01 | $88.17 | $93.74 | $86.58 | $93.62 | 1.5M |
| 2026-05-29 | $101.37 | $101.50 | $90.77 | $92.33 | 1.9M |
| 2026-05-28 | $103.30 | $104.92 | $98.30 | $99.99 | 1.6M |
| 2026-05-27 | $108.44 | $112.00 | $101.41 | $103.82 | 2.8M |
| 2026-05-26 | $99.00 | $111.57 | $97.22 | $109.92 | 2.7M |
| 2026-05-22 | $92.65 | $97.15 | $90.14 | $95.02 | 1.9M |
| 2026-05-21 | $81.99 | $92.60 | $80.01 | $91.30 | 2.0M |
| 2026-05-20 | $86.19 | $86.50 | $80.55 | $82.34 | 1.7M |
| 2026-05-19 | $81.69 | $85.49 | $76.76 | $81.14 | 2.8M |
| 2026-05-18 | $98.98 | $99.75 | $81.30 | $83.57 | 4.0M |
| 2026-05-15 | $99.63 | $103.47 | $94.53 | $99.50 | 2.2M |
| 2026-05-14 | $102.86 | $108.75 | $99.15 | $106.34 | 2.1M |
| 2026-05-13 | $102.35 | $106.40 | $92.75 | $103.25 | 3.2M |
| 2026-05-12 | $99.50 | $104.51 | $91.22 | $96.72 | 3.7M |
| 2026-05-11 | $99.80 | $107.00 | $94.81 | $104.56 | 3.0M |
| 2026-05-08 | $94.00 | $103.83 | $90.19 | $97.23 | 3.8M |
| 2026-05-07 | $95.27 | $98.37 | $89.31 | $91.26 | 2.0M |
| 2026-05-06 | $91.19 | $97.17 | $86.32 | $96.73 | 2.3M |
| 2026-05-05 | $87.17 | $93.14 | $84.99 | $91.19 | 2.3M |
| 2026-05-04 | $95.68 | $99.43 | $84.12 | $85.61 | 4.1M |
| 2026-05-01 | $89.28 | $94.88 | $86.04 | $93.07 | 2.1M |
| 2026-04-30 | $87.35 | $90.84 | $82.65 | $90.56 | 3.1M |
| 2026-04-29 | $83.80 | $85.38 | $78.04 | $81.81 | 2.3M |
| 2026-04-28 | $81.36 | $86.50 | $76.71 | $82.43 | 4.6M |
| 2026-04-27 | $93.62 | $94.43 | $85.26 | $88.48 | 3.7M |
| 2026-04-24 | $98.50 | $102.48 | $94.53 | $95.91 | 2.7M |
| 2026-04-23 | $95.00 | $98.88 | $89.80 | $95.51 | 2.5M |
| 2026-04-22 | $96.40 | $101.99 | $91.60 | $97.36 | 3.7M |
| 2026-04-21 | $90.20 | $99.67 | $89.09 | $93.72 | 4.8M |
| 2026-04-20 | $84.34 | $92.20 | $82.55 | $90.15 | 4.0M |
| 2026-04-17 | $84.27 | $85.01 | $79.12 | $83.86 | 3.9M |
| 2026-04-16 | $84.66 | $91.43 | $80.61 | $80.85 | 8.4M |
| 2026-04-15 | $73.08 | $75.88 | $69.58 | $73.22 | 2.7M |
| 2026-04-14 | $73.11 | $74.72 | $68.50 | $74.38 | 2.7M |
| 2026-04-13 | $68.99 | $74.53 | $68.69 | $71.66 | 3.4M |
| 2026-04-10 | $70.18 | $72.50 | $65.60 | $70.43 | 5.3M |
| 2026-04-09 | $62.49 | $70.26 | $62.00 | $68.86 | 7.3M |
| 2026-04-08 | $57.35 | $66.28 | $54.89 | $63.16 | 10.8M |
| 2026-04-07 | $49.42 | $53.10 | $48.70 | $50.25 | 5.8M |
| 2026-04-06 | $45.30 | $52.62 | $44.81 | $52.16 | 7.9M |
| 2026-04-02 | $36.23 | $44.50 | $35.65 | $44.32 | 3.6M |
| 2026-04-01 | $38.20 | $40.73 | $37.73 | $39.60 | 3.1M |
| 2026-03-31 | $33.51 | $37.52 | $33.00 | $37.08 | 3.3M |
| 2026-03-30 | $33.79 | $33.90 | $29.13 | $30.12 | 1.5M |
| 2026-03-27 | $34.32 | $35.18 | $32.18 | $32.52 | 1.5M |
| 2026-03-26 | $37.25 | $37.74 | $34.56 | $34.57 | 1.3M |
| 2026-03-25 | $40.16 | $41.09 | $38.29 | $39.03 | 1.2M |
| 2026-03-24 | $36.23 | $40.00 | $36.01 | $39.19 | 1.4M |
| 2026-03-23 | $36.26 | $37.80 | $33.69 | $37.15 | 1.8M |
| 2026-03-20 | $37.72 | $37.81 | $33.40 | $34.52 | 1.8M |
| 2026-03-19 | $34.90 | $37.99 | $33.75 | $37.76 | 1.5M |
| 2026-03-18 | $37.66 | $38.39 | $35.53 | $36.31 | 1.1M |
| 2026-03-17 | $36.92 | $38.42 | $36.40 | $37.09 | 0.9M |
| 2026-03-16 | $38.00 | $39.32 | $36.88 | $37.48 | 1.3M |
| 2026-03-13 | $38.39 | $39.97 | $34.63 | $35.67 | 1.6M |
| 2026-03-12 | $41.27 | $41.47 | $37.41 | $37.65 | 1.5M |
| 2026-03-11 | $42.00 | $45.20 | $41.01 | $42.45 | 1.3M |
| 2026-03-10 | $40.08 | $45.75 | $40.08 | $41.96 | 2.3M |
| 2026-03-09 | $35.00 | $40.93 | $34.80 | $40.88 | 1.6M |
| 2026-03-06 | $38.93 | $40.78 | $35.17 | $35.61 | 1.6M |
| 2026-03-05 | $41.34 | $43.38 | $38.88 | $40.49 | 1.8M |
| 2026-03-04 | $44.04 | $46.95 | $40.62 | $42.66 | 2.6M |
| 2026-03-03 | $40.90 | $44.96 | $38.75 | $41.64 | 3.5M |
| 2026-03-02 | $38.93 | $44.54 | $38.92 | $44.03 | 2.7M |
| 2026-02-27 | $38.25 | $39.77 | $36.52 | $37.43 | 1.3M |
| 2026-02-26 | $43.00 | $43.13 | $37.30 | $39.80 | 2.5M |
| 2026-02-25 | $39.67 | $41.75 | $39.41 | $41.48 | 1.8M |
| 2026-02-24 | $34.50 | $40.00 | $34.42 | $39.23 | 2.6M |
| 2026-02-23 | $33.47 | $37.18 | $33.19 | $34.32 | 1.8M |
| 2026-02-20 | $30.04 | $33.67 | $29.92 | $33.60 | 1.4M |
| 2026-02-19 | $28.69 | $30.39 | $28.10 | $30.27 | 0.6M |
| 2026-02-18 | $28.21 | $30.11 | $27.77 | $29.01 | 0.8M |
| 2026-02-17 | $28.50 | $29.65 | $26.00 | $28.49 | 1.3M |
| 2026-02-13 | $27.91 | $30.30 | $27.60 | $28.84 | 1.4M |
| 2026-02-12 | $33.15 | $33.15 | $27.63 | $27.89 | 3.5M |
| 2026-02-11 | $31.81 | $37.49 | $31.70 | $33.85 | 5.0M |
| 2026-02-10 | $27.55 | $27.75 | $26.57 | $26.83 | 0.5M |
| 2026-02-09 | $26.31 | $27.98 | $25.58 | $27.59 | 0.6M |
| 2026-02-06 | $23.99 | $26.63 | $23.80 | $26.39 | 0.8M |
| 2026-02-05 | $23.28 | $25.40 | $22.66 | $23.00 | 0.9M |
| 2026-02-04 | $27.15 | $27.15 | $23.15 | $23.83 | 1.2M |
| 2026-02-03 | $27.00 | $28.31 | $25.56 | $27.19 | 1.0M |
| 2026-02-02 | $25.02 | $26.76 | $24.63 | $26.06 | 0.8M |
| 2026-01-30 | $26.36 | $28.34 | $25.04 | $25.64 | 1.0M |
| 2026-01-29 | $27.95 | $28.15 | $25.71 | $26.88 | 1.0M |
| 2026-01-28 | $28.11 | $30.60 | $27.24 | $27.98 | 1.2M |
| 2026-01-27 | $27.04 | $27.77 | $26.11 | $27.75 | 1.2M |
| 2026-01-26 | $27.82 | $28.30 | $26.52 | $26.78 | 0.8M |
| 2026-01-23 | $30.77 | $30.87 | $27.60 | $28.04 | 1.2M |
| 2026-01-22 | $30.45 | $31.84 | $29.71 | $30.91 | 1.6M |
| 2026-01-21 | $29.98 | $30.40 | $27.06 | $29.20 | 1.2M |
| 2026-01-20 | $27.35 | $29.93 | $27.01 | $29.06 | 1.5M |