Aehr Test Systems AEHR
NASDAQ · United States · Electronic Technology
$100.78+1.16 (+1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $100.00 | +0.38% | $99.50 | $101.23 | $98.52 | 217.43K |
| 2026-09-30 | $99.62 | -1.15% | $101.15 | $103.98 | $98.00 | 1.44M |
| 2026-09-29 | $100.78 | +2.33% | $101.95 | $108.40 | $98.05 | 2.44M |
| 2026-09-28 | $98.49 | -5.65% | $101.45 | $102.41 | $94.24 | 2.11M |
| 2026-09-25 | $104.39 | +7.15% | $98.19 | $105.58 | $95.29 | 2.86M |
| 2026-09-24 | $97.42 | +0.04% | $94.80 | $99.92 | $93.11 | 1.70M |
| 2026-09-23 | $97.38 | -3.20% | $99.97 | $100.00 | $92.38 | 2.56M |
| 2026-09-22 | $100.60 | +3.79% | $93.96 | $100.94 | $93.01 | 1.88M |
| 2026-09-21 | $96.93 | +3.68% | $96.70 | $99.17 | $93.20 | 2.28M |
| 2026-09-18 | $93.49 | +3.25% | $92.02 | $93.90 | $87.15 | 2.03M |
| 2026-09-17 | $90.55 | +7.48% | $88.95 | $91.28 | $86.31 | 2.49M |
| 2026-09-16 | $84.25 | +3.27% | $84.30 | $85.31 | $81.13 | 2.37M |
| 2026-09-15 | $81.58 | -2.15% | $85.97 | $87.91 | $80.95 | 1.87M |
| 2026-09-14 | $83.37 | -11.95% | $85.50 | $88.37 | $82.53 | 3.12M |
| 2026-09-11 | $94.69 | +0.94% | $96.16 | $102.79 | $94.44 | 2.94M |
| 2026-09-10 | $93.81 | -1.83% | $93.29 | $100.45 | $92.00 | 3.39M |
| 2026-09-09 | $95.56 | +5.25% | $89.62 | $101.62 | $89.62 | 4.33M |
| 2026-09-08 | $90.79 | +5.25% | $90.39 | $94.63 | $89.34 | 3.89M |
| 2026-09-04 | $86.26 | +13.10% | $78.02 | $86.67 | $77.84 | 4.52M |
| 2026-09-03 | $76.27 | -4.95% | $79.00 | $80.33 | $74.60 | 4.54M |
| 2026-09-02 | $80.24 | +4.77% | $78.06 | $81.04 | $76.05 | 3.81M |
| 2026-09-01 | $76.59 | -3.38% | $77.90 | $78.20 | $74.23 | 1.96M |
| 2026-08-31 | $79.27 | -1.91% | $81.30 | $84.10 | $78.44 | 2.28M |
| 2026-08-28 | $80.81 | -10.67% | $88.50 | $88.77 | $80.52 | 2.28M |
| 2026-08-27 | $90.46 | -0.72% | $95.00 | $97.49 | $90.09 | 1.80M |
| 2026-08-26 | $91.12 | -4.68% | $94.62 | $95.60 | $90.30 | 1.74M |
| 2026-08-25 | $95.59 | -0.87% | $101.84 | $101.84 | $95.30 | 1.78M |
| 2026-08-24 | $96.43 | -5.21% | $95.76 | $98.29 | $92.12 | 1.80M |
| 2026-08-21 | $101.73 | -4.00% | $108.50 | $108.50 | $98.04 | 1.93M |
| 2026-08-20 | $105.97 | -1.84% | $106.01 | $108.50 | $102.74 | 1.85M |
| 2026-08-19 | $107.96 | -12.41% | $123.64 | $124.74 | $107.41 | 2.97M |
| 2026-08-18 | $123.25 | -15.36% | $135.58 | $141.38 | $121.14 | 3.24M |
| 2026-08-17 | $145.61 | +8.62% | $132.79 | $146.60 | $130.11 | 2.51M |
| 2026-08-14 | $134.06 | +8.73% | $133.61 | $147.40 | $131.21 | 3.32M |
| 2026-08-13 | $123.30 | -4.59% | $123.01 | $129.92 | $116.50 | 3.04M |
| 2026-08-12 | $129.23 | +10.28% | $124.00 | $133.35 | $119.02 | 3.15M |
| 2026-08-11 | $117.18 | +10.34% | $106.45 | $118.50 | $104.32 | 2.53M |
| 2026-08-10 | $106.20 | +3.04% | $105.38 | $112.61 | $102.10 | 3.09M |
| 2026-08-07 | $103.07 | +3.34% | $101.30 | $105.87 | $95.70 | 1.58M |
| 2026-08-06 | $99.74 | +0.97% | $95.01 | $106.49 | $92.95 | 1.54M |
| 2026-08-05 | $98.78 | -10.11% | $107.40 | $109.13 | $98.50 | 1.92M |
| 2026-08-04 | $109.89 | +19.82% | $96.81 | $111.00 | $94.20 | 3.50M |
| 2026-08-03 | $91.71 | +14.67% | $75.61 | $92.52 | $75.20 | 2.38M |
| 2026-07-31 | $79.98 | +4.05% | $84.22 | $86.00 | $75.70 | 2.13M |
| 2026-07-30 | $76.87 | +17.54% | $71.65 | $77.40 | $68.92 | 2.54M |
| 2026-07-29 | $65.40 | -6.57% | $69.89 | $72.34 | $63.81 | 2.48M |
| 2026-07-28 | $70.00 | -9.65% | $72.09 | $72.09 | $65.28 | 2.86M |
| 2026-07-27 | $77.48 | +1.52% | $76.80 | $77.77 | $71.61 | 2.29M |
| 2026-07-24 | $76.32 | -13.77% | $87.03 | $87.46 | $75.51 | 2.73M |
| 2026-07-23 | $88.51 | -5.38% | $92.30 | $97.15 | $87.41 | 1.94M |
| 2026-07-22 | $93.54 | -5.43% | $96.62 | $101.22 | $93.33 | 2.74M |
| 2026-07-21 | $98.91 | +27.86% | $83.25 | $99.17 | $83.17 | 5.22M |
| 2026-07-20 | $77.36 | -4.55% | $84.18 | $88.89 | $75.20 | 3.36M |
| 2026-07-17 | $81.05 | -3.74% | $79.28 | $88.30 | $76.75 | 5.08M |
| 2026-07-16 | $84.20 | -4.09% | $84.94 | $87.73 | $79.69 | 4.41M |
| 2026-07-15 | $87.79 | +21.91% | $98.16 | $110.20 | $86.28 | 12.96M |
| 2026-07-14 | $72.01 | +5.87% | $73.31 | $73.92 | $68.23 | 5.06M |
| 2026-07-13 | $68.02 | -6.31% | $69.59 | $71.49 | $67.23 | 1.44M |
| 2026-07-10 | $72.60 | -4.74% | $73.04 | $74.40 | $70.76 | 1.33M |
| 2026-07-09 | $76.21 | +12.26% | $79.15 | $79.49 | $74.46 | 2.63M |
| 2026-07-08 | $67.89 | +1.42% | $65.38 | $68.47 | $63.32 | 1.50M |
| 2026-07-07 | $66.94 | -7.45% | $66.41 | $70.89 | $63.51 | 2.43M |
| 2026-07-06 | $72.33 | +3.39% | $72.42 | $77.69 | $69.27 | 2.13M |
| 2026-07-02 | $69.96 | -17.14% | $84.32 | $85.00 | $66.26 | 3.46M |
| 2026-07-01 | $84.43 | -12.11% | $90.27 | $92.04 | $84.23 | 1.36M |
| 2026-06-30 | $96.06 | +1.36% | $95.50 | $100.70 | $94.00 | 1.19M |
| 2026-06-29 | $94.77 | +3.22% | $91.70 | $95.89 | $86.15 | 1.20M |
| 2026-06-26 | $91.81 | -7.07% | $95.50 | $95.99 | $88.09 | 2.36M |
| 2026-06-25 | $98.79 | +3.77% | $102.60 | $102.60 | $91.48 | 1.04M |
| 2026-06-24 | $95.20 | -7.02% | $102.61 | $103.76 | $91.30 | 1.48M |
| 2026-06-23 | $102.39 | -9.65% | $103.49 | $107.29 | $101.00 | 1.53M |
| 2026-06-22 | $113.33 | -1.71% | $116.28 | $117.33 | $110.30 | 1.09M |
| 2026-06-18 | $115.30 | +2.38% | $119.45 | $121.05 | $111.59 | 1.40M |
| 2026-06-17 | $112.62 | +7.43% | $114.46 | $123.48 | $111.03 | 2.03M |
| 2026-06-16 | $104.83 | -9.54% | $113.66 | $118.69 | $104.46 | 1.28M |
| 2026-06-15 | $115.88 | +6.83% | $118.32 | $126.62 | $115.39 | 1.62M |
| 2026-06-12 | $108.47 | +5.28% | $103.22 | $112.50 | $101.20 | 1.41M |
| 2026-06-11 | $103.03 | +10.41% | $96.10 | $103.45 | $92.34 | 1.49M |
| 2026-06-10 | $93.32 | -1.05% | $93.00 | $104.44 | $90.70 | 2.10M |
| 2026-06-09 | $94.31 | -1.33% | $99.73 | $106.54 | $84.62 | 2.37M |
| 2026-06-08 | $95.58 | -2.92% | $105.00 | $105.00 | $93.65 | 1.81M |
| 2026-06-05 | $98.45 | -15.55% | $110.32 | $111.79 | $96.90 | 2.35M |
| 2026-06-04 | $116.58 | +1.74% | $105.34 | $119.47 | $103.18 | 1.77M |
| 2026-06-03 | $114.59 | +1.41% | $113.00 | $121.80 | $111.20 | 2.77M |
| 2026-06-02 | $113.00 | +20.70% | $99.65 | $114.02 | $97.75 | 2.60M |
| 2026-06-01 | $93.62 | +1.40% | $88.17 | $93.74 | $86.58 | 1.53M |
| 2026-05-29 | $92.33 | -7.66% | $101.37 | $101.50 | $90.77 | 1.88M |
| 2026-05-28 | $99.99 | -3.69% | $103.30 | $104.92 | $98.30 | 1.58M |
| 2026-05-27 | $103.82 | -5.55% | $108.44 | $112.00 | $101.41 | 2.80M |
| 2026-05-26 | $109.92 | +15.68% | $99.00 | $111.57 | $97.22 | 2.69M |