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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.050 4.100 3.700 3.940 2,200 -0.11(-2.72%)
Jul 30, 2003 3.800 4.050 3.800 4.050 4,000 +0.25(+6.55%)
Jul 29, 2003 3.350 3.900 3.349 3.801 14,200 +0.45(+13.50%)
Jul 28, 2003 3.349 3.349 3.349 3.349 100 -0.00(-0.03%)
Jul 25, 2003 3.350 3.350 3.350 3.350 400 +0.00(+0.03%)
Jul 24, 2003 3.350 3.350 3.349 3.349 300 -0.00(-0.03%)
Jul 23, 2003 3.030 3.400 3.030 3.350 7,200 +0.25(+8.06%)
Jul 22, 2003 3.110 3.110 3.010 3.100 700 -0.01(-0.35%)
Jul 21, 2003 3.250 3.250 3.110 3.111 900 -0.10(-3.08%)
Jul 18, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Jul 17, 2003 3.240 3.240 3.210 3.210 400 -0.11(-3.31%)
Jul 16, 2003 3.320 3.320 3.320 3.320 500 +0.00(+0.00%)
Jul 15, 2003 3.280 3.320 3.280 3.320 1,900 +0.02(+0.61%)
Jul 14, 2003 2.900 3.300 2.880 3.300 7,300 +0.45(+15.79%)
Jul 11, 2003 2.820 2.850 2.820 2.850 300 +0.15(+5.56%)
Jul 10, 2003 2.700 2.700 2.700 2.700 200 -0.12(-4.26%)
Jul 09, 2003 2.630 2.820 2.630 2.820 1,600 +0.07(+2.55%)
Jul 08, 2003 2.660 2.750 2.660 2.750 900 +0.07(+2.61%)
Jul 07, 2003 2.810 2.810 2.610 2.680 4,100 -0.17(-5.96%)
Jul 03, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 02, 2003 2.850 2.850 2.850 2.850 200 +0.04(+1.42%)
Jul 01, 2003 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Jun 30, 2003 2.880 2.880 2.810 2.810 400 -0.23(-7.57%)
Jun 27, 2003 2.880 3.040 2.880 3.040 500 +0.16(+5.56%)
Jun 26, 2003 2.880 2.880 2.880 2.880 100 -0.17(-5.57%)
Jun 25, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 24, 2003 2.950 3.050 2.950 3.050 1,300 +0.28(+10.11%)
Jun 23, 2003 2.770 2.770 2.770 2.770 200 -0.08(-2.81%)
Jun 20, 2003 2.850 2.850 2.850 2.850 1,500 +0.05(+1.79%)
Jun 19, 2003 2.850 2.850 2.800 2.800 300 +0.00(+0.00%)
Jun 18, 2003 2.800 2.800 2.800 2.800 1,100 -0.05(-1.75%)
Jun 17, 2003 2.800 2.850 2.800 2.850 300 +0.03(+1.06%)
Jun 16, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 13, 2003 2.850 2.860 2.820 2.820 700 +0.01(+0.36%)
Jun 12, 2003 2.970 2.970 2.810 2.810 2,100 -0.18(-6.02%)
Jun 11, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 10, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 09, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 06, 2003 3.200 3.200 2.990 2.990 1,500 -0.21(-6.56%)
Jun 05, 2003 3.120 3.200 3.120 3.200 300 +0.18(+5.96%)
Jun 04, 2003 2.970 3.020 2.820 3.020 1,100 +0.04(+1.34%)
Jun 03, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Jun 02, 2003 2.920 3.180 2.920 2.980 5,100 +0.11(+3.83%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.