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 )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.9300 0.9698 0.9200 0.9300 9,090 +0.01(+1.09%)
May 28, 2009 1.020 1.020 0.9000 0.9200 15,864 -0.08(-8.00%)
May 27, 2009 0.9829 1.000 0.9800 1.000 12,510 +0.02(+2.03%)
May 26, 2009 0.9500 1.000 0.9500 0.9801 60,033 +0.05(+5.39%)
May 22, 2009 0.9200 0.9401 0.9100 0.9300 20,645 -0.02(-2.11%)
May 21, 2009 1.040 1.040 0.9500 0.9500 85,766 -0.06(-5.95%)
May 20, 2009 1.010 1.040 1.000 1.010 81,591 -0.03(-2.87%)
May 19, 2009 1.030 1.050 0.9809 1.040 70,978 +0.04(+3.99%)
May 18, 2009 0.9200 1.000 0.8700 1.000 117,009 +0.08(+8.70%)
May 15, 2009 0.9500 0.9700 0.9100 0.9200 23,206 +0.00(+0.00%)
May 14, 2009 0.9130 0.9200 0.9100 0.9200 30,233 +0.01(+0.77%)
May 13, 2009 1.012 1.020 0.9100 0.9130 73,526 -0.10(-9.60%)
May 12, 2009 1.050 1.050 1.000 1.010 48,144 -0.05(-4.72%)
May 11, 2009 1.010 1.060 0.9800 1.060 41,361 +0.05(+4.76%)
May 08, 2009 1.080 1.080 0.9900 1.012 71,279 -0.08(-7.17%)
May 07, 2009 1.000 1.090 0.9700 1.090 155,487 +0.12(+12.38%)
May 06, 2009 0.9800 1.000 0.9200 0.9699 64,796 +0.01(+1.03%)
May 05, 2009 1.010 1.020 0.9200 0.9600 92,524 -0.02(-2.14%)
May 04, 2009 0.9100 1.100 0.9100 0.9810 149,635 +0.06(+6.63%)
May 01, 2009 1.040 1.040 0.9000 0.9200 43,208 -0.11(-10.67%)
Apr 30, 2009 0.9000 1.080 0.8990 1.030 233,783 +0.13(+14.43%)
Apr 29, 2009 0.9000 0.9200 0.8800 0.9000 54,595 +0.01(+1.17%)
Apr 28, 2009 0.8600 0.8900 0.8501 0.8896 57,291 +0.02(+2.25%)
Apr 27, 2009 0.9000 0.9000 0.8500 0.8700 18,132 +0.00(+0.00%)
Apr 24, 2009 0.8900 0.9000 0.8300 0.8700 30,450 +0.03(+3.57%)
Apr 23, 2009 0.8917 0.9000 0.8300 0.8400 17,554 -0.05(-5.62%)
Apr 22, 2009 0.8600 0.9200 0.8500 0.8900 38,594 +0.04(+4.47%)
Apr 21, 2009 0.8208 0.8600 0.8200 0.8519 29,326 -0.01(-0.94%)
Apr 20, 2009 0.9000 0.9000 0.8300 0.8600 30,850 -0.03(-3.37%)
Apr 17, 2009 0.8900 0.9100 0.8500 0.8900 21,295 +0.00(+0.00%)
Apr 16, 2009 0.8900 0.8900 0.8601 0.8900 36,470 +0.03(+3.49%)
Apr 15, 2009 0.8600 0.8600 0.8000 0.8600 61,508 +0.00(+0.00%)
Apr 14, 2009 0.8900 0.8900 0.8600 0.8600 36,216 +0.00(+0.00%)
Apr 13, 2009 0.9000 0.9002 0.8500 0.8600 19,412 -0.01(-1.15%)
Apr 09, 2009 0.8684 0.9300 0.8500 0.8700 49,560 +0.02(+2.35%)
Apr 08, 2009 0.9600 0.9600 0.8500 0.8500 69,040 -0.06(-6.59%)
Apr 07, 2009 0.9800 0.9800 0.9000 0.9100 37,954 -0.05(-5.21%)
Apr 06, 2009 0.9500 0.9800 0.9000 0.9600 137,733 +0.03(+3.11%)
Apr 03, 2009 0.8500 0.9500 0.7900 0.9310 792,864 -0.32(-25.52%)
Apr 02, 2009 1.300 1.380 1.250 1.250 108,800 -0.09(-6.72%)
Apr 01, 2009 1.250 1.340 1.220 1.340 45,080 +0.12(+9.84%)
Mar 31, 2009 1.260 1.280 1.220 1.220 25,301 -0.02(-1.61%)
Mar 30, 2009 1.280 1.280 1.200 1.240 40,746 -0.13(-9.49%)
Mar 26, 2009 1.200 1.370 1.170 1.370 94,992 +0.24(+21.24%)
Mar 25, 2009 1.100 1.150 1.070 1.130 72,658 +0.06(+5.61%)
Mar 24, 2009 1.020 1.070 1.000 1.070 27,789 +0.05(+4.90%)
Mar 23, 2009 1.010 1.030 0.9994 1.020 16,000 +0.07(+7.37%)
Mar 20, 2009 1.050 1.050 0.9500 0.9500 23,793 -0.05(-5.00%)
Mar 19, 2009 1.030 1.050 0.9000 1.000 53,901 +0.05(+5.26%)
Mar 18, 2009 1.130 1.130 0.9200 0.9500 56,432 +0.01(+1.06%)
Mar 17, 2009 0.9500 0.9500 0.9100 0.9400 12,124 -0.01(-1.05%)
Mar 16, 2009 1.070 1.070 0.9201 0.9500 63,768 -0.05(-5.00%)
Mar 13, 2009 1.080 1.100 1.000 1.000 72,322 -0.01(-0.98%)
Mar 12, 2009 1.080 1.080 0.9800 1.010 89,765 +0.01(+0.99%)
Mar 11, 2009 0.9700 1.180 0.9678 1.000 475,126 +0.10(+11.36%)
Mar 10, 2009 0.8100 0.8980 0.8000 0.8980 26,183 +0.08(+9.51%)
Mar 09, 2009 0.8900 0.8900 0.8200 0.8200 19,392 -0.06(-6.82%)
Mar 06, 2009 0.8600 0.9199 0.8600 0.8800 2,600 +0.05(+6.02%)
Mar 05, 2009 0.8800 0.8800 0.8000 0.8300 23,269 +0.00(+0.00%)
Mar 04, 2009 0.8400 0.8600 0.8200 0.8300 60,141 -0.07(-7.57%)
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.