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 (%)
May 31, 2016 1.010 1.100 1.000 1.010 9,591 -0.08(-7.29%)
May 27, 2016 1.090 1.090 1.090 1.090 17,200 +0.00(+0.00%)
May 26, 2016 1.080 1.110 1.080 1.090 31,758 +0.01(+0.93%)
May 25, 2016 1.050 1.090 1.045 1.080 27,632 +0.07(+6.93%)
May 24, 2016 1.015 1.050 1.010 1.010 39,201 -0.06(-5.61%)
May 23, 2016 1.080 1.080 1.030 1.070 10,255 -0.01(-0.93%)
May 20, 2016 1.040 1.100 1.040 1.080 5,757 +0.04(+3.85%)
May 19, 2016 1.040 1.070 0.9727 1.040 21,632 -0.03(-2.70%)
May 18, 2016 1.070 1.070 1.000 1.069 94,771 -0.04(-3.70%)
May 17, 2016 1.280 1.280 1.090 1.110 15,925 -0.09(-7.50%)
May 16, 2016 1.230 1.280 1.200 1.200 4,945 -0.01(-1.15%)
May 13, 2016 1.280 1.290 1.200 1.214 8,400 -0.07(-5.16%)
May 12, 2016 1.350 1.380 1.280 1.280 5,668 -0.05(-3.76%)
May 11, 2016 1.300 1.368 1.300 1.330 3,585 +0.02(+1.53%)
May 10, 2016 1.310 1.350 1.310 1.310 8,685 +0.03(+2.34%)
May 09, 2016 1.370 1.377 1.280 1.280 5,085 -0.09(-6.57%)
May 06, 2016 1.340 1.460 1.300 1.370 2,967 -0.01(-0.72%)
May 05, 2016 1.680 1.680 1.341 1.380 20,368 -0.30(-17.86%)
May 04, 2016 1.190 1.680 1.100 1.680 79,127 +0.45(+36.59%)
May 03, 2016 1.350 1.350 1.190 1.230 17,068 -0.14(-10.22%)
May 02, 2016 1.370 1.390 1.370 1.370 863 -0.04(-2.84%)
Apr 29, 2016 1.450 1.450 1.410 1.410 7,406 -0.01(-0.70%)
Apr 28, 2016 1.460 1.500 1.420 1.420 1,180 -0.09(-5.96%)
Apr 27, 2016 1.510 1.540 1.510 1.510 1,116 +0.09(+6.34%)
Apr 26, 2016 1.500 1.550 1.420 1.420 5,553 -0.09(-5.96%)
Apr 25, 2016 1.520 1.550 1.505 1.510 2,801 -0.04(-2.58%)
Apr 22, 2016 1.550 1.728 1.530 1.550 7,725 -0.01(-0.64%)
Apr 21, 2016 1.510 1.590 1.500 1.560 12,200 +0.05(+3.31%)
Apr 20, 2016 1.430 1.600 1.430 1.510 4,348 +0.01(+0.67%)
Apr 19, 2016 1.700 1.700 1.500 1.500 33,249 -0.08(-5.06%)
Apr 18, 2016 1.610 1.650 1.580 1.580 9,930 -0.07(-4.24%)
Apr 15, 2016 1.480 1.730 1.480 1.650 5,194 +0.16(+10.74%)
Apr 14, 2016 1.670 1.682 1.410 1.490 28,570 -0.15(-9.15%)
Apr 13, 2016 1.732 1.760 1.620 1.640 6,808 +0.02(+1.23%)
Apr 12, 2016 1.700 1.700 1.570 1.620 18,568 -0.03(-1.82%)
Apr 11, 2016 1.530 1.650 1.500 1.650 24,838 +0.16(+10.77%)
Apr 08, 2016 1.464 1.670 1.442 1.490 18,513 +0.07(+4.90%)
Apr 07, 2016 1.350 1.480 1.350 1.420 11,221 +0.10(+7.58%)
Apr 06, 2016 1.210 1.330 1.210 1.320 15,640 +0.08(+6.45%)
Apr 05, 2016 1.210 1.270 1.210 1.240 13,571 +0.03(+2.48%)
Apr 04, 2016 1.170 1.210 1.170 1.210 6,624 +0.05(+4.31%)
Apr 01, 2016 1.200 1.200 1.160 1.160 2,417 +0.01(+0.87%)
Mar 31, 2016 1.164 1.164 1.110 1.150 27,021 -0.03(-2.54%)
Mar 30, 2016 1.140 1.250 1.140 1.180 17,871 +0.00(+0.00%)
Mar 29, 2016 1.230 1.270 1.135 1.180 2,862 -0.02(-1.67%)
Mar 28, 2016 1.140 1.200 1.110 1.200 19,601 +0.06(+5.27%)
Mar 24, 2016 1.120 1.140 1.140 1.140 25,700 +0.02(+1.78%)
Mar 23, 2016 1.140 1.140 1.120 1.120 10,133 +0.01(+1.05%)
Mar 22, 2016 1.108 1.108 1.108 1.108 305 -0.03(-2.76%)
Mar 21, 2016 1.090 1.140 1.090 1.140 6,320 +0.06(+5.55%)
Mar 18, 2016 1.140 1.140 1.080 1.080 1,883 -0.05(-4.42%)
Mar 17, 2016 1.140 1.140 1.130 1.130 386 +0.03(+2.72%)
Mar 16, 2016 1.070 1.100 1.070 1.100 3,848 +0.04(+3.78%)
Mar 15, 2016 1.090 1.100 1.010 1.060 60,837 -0.07(-6.19%)
Mar 14, 2016 1.120 1.160 1.030 1.130 23,072 +0.01(+0.89%)
Mar 11, 2016 1.150 1.150 1.100 1.120 23,227 -0.03(-2.61%)
Mar 10, 2016 1.150 1.160 1.150 1.150 6,739 -0.03(-2.54%)
Mar 09, 2016 1.170 1.180 1.150 1.180 4,507 +0.04(+3.51%)
Mar 08, 2016 1.190 1.190 1.140 1.140 4,904 -0.05(-4.20%)
Mar 07, 2016 1.190 1.190 1.150 1.190 6,320 -0.01(-0.83%)
Mar 04, 2016 1.200 1.210 1.200 1.200 33,274 +0.00(+0.00%)
Mar 03, 2016 1.190 1.210 1.163 1.200 27,601 +0.01(+0.84%)
Mar 02, 2016 1.100 1.200 1.050 1.190 40,676 +0.07(+6.25%)
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.