Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aehr Test Systems (NQ: AEHR )

12.24 -0.22 (-1.77%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.820 3.020 2.700 2.870 3,800 +0.20(+7.49%)
May 29, 2003 3.120 3.120 2.660 2.670 6,000 -0.53(-16.56%)
May 28, 2003 2.920 3.200 2.920 3.200 2,400 +0.30(+10.34%)
May 27, 2003 2.810 2.900 2.810 2.900 500 +0.08(+2.84%)
May 23, 2003 2.850 2.850 2.820 2.820 400 -0.10(-3.42%)
May 22, 2003 2.870 2.920 2.860 2.920 3,200 +0.07(+2.46%)
May 21, 2003 2.850 2.850 2.850 2.850 100 +0.02(+0.71%)
May 20, 2003 2.790 2.830 2.790 2.830 400 +0.07(+2.54%)
May 19, 2003 2.760 2.760 2.760 2.760 100 +0.01(+0.36%)
May 16, 2003 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 15, 2003 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
May 14, 2003 2.630 2.750 2.630 2.750 1,400 +0.31(+12.70%)
May 13, 2003 2.440 2.440 2.440 2.440 400 -0.19(-7.22%)
May 12, 2003 2.480 2.630 2.480 2.630 600 +0.13(+5.20%)
May 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 07, 2003 2.580 2.580 2.500 2.500 800 -0.15(-5.66%)
May 06, 2003 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 05, 2003 2.560 2.650 2.560 2.650 1,400 +0.06(+2.32%)
May 02, 2003 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Apr 30, 2003 2.590 2.590 2.590 2.590 100 +0.06(+2.37%)
Apr 29, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Apr 28, 2003 2.390 2.530 2.390 2.530 900 +0.18(+7.66%)
Apr 25, 2003 2.220 2.350 2.220 2.350 4,100 +0.13(+5.86%)
Apr 24, 2003 2.230 2.330 2.220 2.220 4,200 -0.08(-3.48%)
Apr 23, 2003 2.230 2.300 2.230 2.300 8,100 +0.10(+4.55%)
Apr 22, 2003 2.120 2.200 2.120 2.200 1,800 +0.00(+0.00%)
Apr 21, 2003 2.120 2.200 2.120 2.200 2,800 -0.03(-1.35%)
Apr 17, 2003 2.120 2.230 2.120 2.230 1,200 +0.11(+5.19%)
Apr 16, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 15, 2003 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
Apr 14, 2003 2.120 2.120 2.120 2.120 2,600 +0.00(+0.00%)
Apr 11, 2003 2.190 2.190 2.080 2.120 3,400 -0.18(-7.83%)
Apr 10, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 09, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2003 2.220 2.300 2.220 2.300 1,100 +0.06(+2.68%)
Apr 03, 2003 2.340 2.340 2.240 2.240 600 -0.11(-4.68%)
Apr 02, 2003 2.260 2.350 2.260 2.350 300 +0.11(+4.91%)
Apr 01, 2003 2.270 2.270 2.240 2.240 3,200 -0.11(-4.68%)
Mar 31, 2003 2.290 2.350 2.250 2.350 300 -0.14(-5.62%)
Mar 28, 2003 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Mar 27, 2003 2.390 2.490 2.340 2.490 400 +0.13(+5.51%)
Mar 26, 2003 2.390 2.390 2.360 2.360 300 -0.11(-4.45%)
Mar 25, 2003 2.490 2.650 2.400 2.470 10,600 +0.02(+0.82%)
Mar 24, 2003 2.210 2.450 2.210 2.450 2,900 +0.25(+11.36%)
Mar 21, 2003 2.080 2.200 2.040 2.200 2,100 +0.12(+5.77%)
Mar 20, 2003 1.990 2.080 1.990 2.080 1,300 +0.03(+1.46%)
Mar 19, 2003 1.850 2.050 1.780 2.050 4,400 +0.22(+12.02%)
Mar 18, 2003 1.830 1.830 1.830 1.830 100 +0.07(+3.98%)
Mar 17, 2003 1.760 1.760 1.760 1.760 300 -0.06(-3.30%)
Mar 14, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 13, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 12, 2003 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Mar 11, 2003 1.950 1.950 1.850 1.850 1,200 -0.16(-7.96%)
Mar 07, 2003 1.970 2.010 1.950 2.010 1,800 +0.06(+3.08%)
Mar 06, 2003 1.850 1.970 1.850 1.950 92,200 +0.10(+5.41%)
Mar 05, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 04, 2003 1.850 1.860 1.850 1.850 900 +0.05(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.