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 (%)
Nov 28, 2003 3.869 3.869 3.869 3.869 160 +0.08(+2.08%)
Nov 26, 2003 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Nov 25, 2003 3.680 3.920 3.400 3.790 13,393 +0.02(+0.53%)
Nov 24, 2003 3.780 3.780 3.770 3.770 200 -0.12(-3.08%)
Nov 21, 2003 3.890 3.890 3.890 3.890 100 +0.10(+2.64%)
Nov 20, 2003 3.900 3.900 3.450 3.790 7,100 -0.12(-3.07%)
Nov 19, 2003 3.910 3.910 3.910 3.910 500 +0.01(+0.26%)
Nov 18, 2003 3.980 3.990 3.900 3.900 500 +0.05(+1.30%)
Nov 17, 2003 3.850 3.850 3.850 3.850 1,100 -0.17(-4.23%)
Nov 14, 2003 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Nov 13, 2003 4.020 4.020 4.020 4.020 200 +0.11(+2.81%)
Nov 12, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Nov 11, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Nov 10, 2003 3.920 3.920 3.910 3.910 1,100 -0.01(-0.26%)
Nov 07, 2003 4.020 4.020 3.920 3.920 1,200 -0.08(-2.00%)
Nov 06, 2003 4.000 4.050 3.940 4.000 10,550 +0.05(+1.27%)
Nov 05, 2003 4.000 4.000 3.950 3.950 500 -0.06(-1.50%)
Nov 04, 2003 3.979 4.330 3.979 4.010 6,400 +0.12(+3.08%)
Nov 03, 2003 3.840 4.660 3.840 3.890 20,965 +0.00(+0.00%)
Oct 31, 2003 3.800 3.890 3.770 3.890 1,100 +0.11(+2.91%)
Oct 30, 2003 3.880 3.810 3.780 3.780 1,300 -0.10(-2.58%)
Oct 29, 2003 3.880 3.880 3.850 3.880 1,500 -0.03(-0.77%)
Oct 28, 2003 4.019 4.060 3.910 3.910 4,600 -0.07(-1.76%)
Oct 27, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Oct 24, 2003 3.980 3.982 3.980 3.980 1,400 +0.06(+1.53%)
Oct 23, 2003 4.010 4.010 3.810 3.920 3,600 -0.09(-2.24%)
Oct 22, 2003 4.040 4.040 4.010 4.010 900 -0.05(-1.23%)
Oct 21, 2003 3.940 4.060 3.940 4.060 2,500 +0.21(+5.45%)
Oct 20, 2003 3.800 3.960 3.720 3.850 4,800 -0.10(-2.53%)
Oct 17, 2003 3.900 3.950 3.900 3.950 2,900 +0.16(+4.22%)
Oct 16, 2003 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Oct 15, 2003 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Oct 14, 2003 3.810 3.810 3.720 3.790 1,700 -0.07(-1.81%)
Oct 13, 2003 3.810 3.860 3.809 3.860 2,100 +0.05(+1.31%)
Oct 10, 2003 3.810 3.810 3.810 3.810 300 -0.09(-2.31%)
Oct 09, 2003 3.890 3.900 3.890 3.900 1,541 +0.19(+5.12%)
Oct 08, 2003 3.890 3.900 3.710 3.710 3,000 -0.01(-0.27%)
Oct 07, 2003 3.880 3.880 3.720 3.720 1,100 -0.13(-3.38%)
Oct 06, 2003 3.820 3.850 3.820 3.850 500 +0.05(+1.32%)
Oct 03, 2003 3.800 3.810 3.800 3.800 1,300 +0.16(+4.40%)
Oct 02, 2003 3.700 3.870 3.640 3.640 7,624 -0.05(-1.36%)
Oct 01, 2003 3.700 3.700 3.600 3.690 1,000 -0.06(-1.60%)
Sep 30, 2003 3.740 3.750 3.600 3.750 2,400 +0.01(+0.29%)
Sep 29, 2003 3.610 3.740 3.610 3.739 7,900 +0.13(+3.57%)
Sep 26, 2003 3.900 3.960 3.610 3.610 10,200 -0.41(-10.18%)
Sep 25, 2003 4.101 4.149 3.920 4.019 6,000 -0.18(-4.31%)
Sep 24, 2003 4.300 4.360 4.100 4.200 10,100 -0.10(-2.33%)
Sep 23, 2003 4.050 4.310 4.050 4.300 10,100 +0.15(+3.61%)
Sep 22, 2003 4.150 4.150 4.150 4.150 300 +0.00(+0.00%)
Sep 19, 2003 4.100 4.150 4.100 4.150 5,500 +0.10(+2.47%)
Sep 18, 2003 4.250 4.250 4.050 4.050 2,300 -0.13(-3.09%)
Sep 17, 2003 4.179 4.179 4.179 4.179 379 +0.15(+3.70%)
Sep 16, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Sep 15, 2003 4.110 4.110 4.030 4.030 2,100 +0.12(+3.07%)
Sep 12, 2003 4.110 4.110 3.910 3.910 2,900 -0.30(-7.13%)
Sep 11, 2003 4.310 4.321 4.210 4.210 1,000 -0.11(-2.55%)
Sep 10, 2003 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Sep 09, 2003 4.320 4.320 4.320 4.320 300 -0.04(-0.92%)
Sep 08, 2003 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Sep 05, 2003 4.360 4.360 4.360 4.360 100 -0.04(-0.91%)
Sep 04, 2003 4.250 4.470 4.020 4.400 4,300 +0.16(+3.77%)
Sep 03, 2003 4.240 4.240 4.240 4.240 400 -0.01(-0.24%)
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.