Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Aehr Test Systems
NASDAQ
AEHR
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
16.49
16.65
14.71
14.77
1,873,300
13/10/22
14.19
16.56
13.88
16.40
3,324,200
12/10/22
15.62
15.97
14.16
14.73
2,041,100
11/10/22
16.25
16.87
15.40
15.74
2,083,500
10/10/22
17.05
17.61
15.26
16.59
3,703,600
07/10/22
14.81
17.30
14.74
17.19
8,778,400
06/10/22
14.14
14.89
13.87
13.87
1,110,200
05/10/22
14.46
14.80
13.70
14.32
670,500
04/10/22
15.23
15.83
14.50
14.80
1,095,500
03/10/22
14.32
14.90
14.01
14.70
805,600
30/09/22
13.87
14.73
13.61
14.10
624,500
29/09/22
13.96
14.20
13.38
14.20
514,400
28/09/22
13.58
14.33
13.41
14.17
606,600
26/09/22
13.57
14.70
13.08
13.11
1,103,100
23/09/22
14.95
15.09
13.40
13.83
1,401,300
22/09/22
15.66
15.77
14.82
15.41
1,163,000
21/09/22
15.22
16.57
14.84
15.36
1,223,700
20/09/22
14.70
15.83
14.66
15.29
850,100
19/09/22
15.32
15.51
14.59
14.87
759,500
16/09/22
16.37
16.47
15.42
15.55
1,006,300
15/09/22
16.29
17.70
16.14
16.91
1,612,200
14/09/22
16.06
16.72
15.41
16.54
1,248,600
13/09/22
14.10
16.87
14.00
15.99
3,911,600
12/09/22
14.69
14.73
13.52
14.09
888,400
09/09/22
14.58
15.10
14.45
14.51
783,900
08/09/22
13.70
14.28
13.42
14.22
1,005,000
07/09/22
13.00
14.18
13.00
14.00
1,130,500
06/09/22
13.55
13.61
13.03
13.13
529,400
02/09/22
13.86
14.05
13.29
13.48
974,200
01/09/22
14.00
14.38
13.08
13.52
1,255,800
31/08/22
14.79
14.79
14.10
14.54
898,200
30/08/22
15.85
15.87
14.10
14.58
1,773,600
29/08/22
16.11
16.73
15.51
15.61
1,699,400
26/08/22
18.08
18.45
16.71
16.78
1,522,700
25/08/22
16.76
18.40
16.32
18.12
1,834,300
24/08/22
18.24
19.43
16.52
16.65
2,672,600
23/08/22
17.86
18.63
17.23
18.22
1,936,500
22/08/22
16.30
18.03
16.05
17.55
1,593,200
19/08/22
16.85
17.26
16.47
16.92
972,400
18/08/22
16.90
18.37
16.90
17.39
1,551,300
17/08/22
17.26
17.35
16.30
16.87
859,300
16/08/22
18.51
18.77
16.61
17.25
1,307,900
15/08/22
17.68
18.77
17.44
18.50
1,139,500
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%