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 )

11.61 -0.37 (-3.09%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 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 30, 2020 1.700 1.700 1.640 1.650 92,472 -0.06(-3.23%)
Nov 27, 2020 1.670 1.710 1.670 1.705 47,700 +0.04(+2.10%)
Nov 25, 2020 1.680 1.720 1.620 1.670 53,400 -0.02(-1.18%)
Nov 24, 2020 1.780 1.780 1.630 1.690 218,745 -0.02(-1.17%)
Nov 23, 2020 1.550 1.750 1.550 1.710 402,195 +0.17(+11.04%)
Nov 20, 2020 1.610 1.660 1.530 1.540 107,500 -0.10(-6.10%)
Nov 19, 2020 1.600 1.750 1.580 1.640 160,083 +0.04(+2.50%)
Nov 18, 2020 1.540 1.640 1.510 1.600 72,111 +0.06(+3.90%)
Nov 17, 2020 1.560 1.560 1.514 1.540 44,551 +0.00(+0.00%)
Nov 16, 2020 1.610 1.610 1.540 1.540 63,437 -0.02(-1.28%)
Nov 13, 2020 1.500 1.570 1.490 1.560 142,800 +0.11(+7.59%)
Nov 12, 2020 1.450 1.490 1.370 1.450 174,280 +0.01(+0.69%)
Nov 11, 2020 1.430 1.530 1.420 1.440 269,740 +0.05(+3.60%)
Nov 10, 2020 1.370 1.460 1.300 1.390 388,218 +0.01(+0.72%)
Nov 09, 2020 1.280 1.380 1.280 1.380 129,419 +0.11(+8.66%)
Nov 06, 2020 1.220 1.290 1.210 1.270 94,200 +0.05(+4.10%)
Nov 05, 2020 1.280 1.280 1.200 1.220 122,367 +0.04(+3.39%)
Nov 04, 2020 1.220 1.230 1.160 1.180 81,235 -0.03(-2.48%)
Nov 03, 2020 1.220 1.250 1.190 1.210 57,899 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.180 1.210 97,459 -0.01(-0.82%)
Oct 30, 2020 1.180 1.230 1.150 1.220 141,200 +0.04(+3.39%)
Oct 29, 2020 1.180 1.200 1.160 1.180 160,246 +0.00(+0.00%)
Oct 28, 2020 1.170 1.190 1.170 1.180 102,057 -0.02(-1.67%)
Oct 27, 2020 1.210 1.250 1.200 1.200 164,804 -0.02(-1.64%)
Oct 26, 2020 1.300 1.330 1.220 1.220 98,852 -0.09(-6.87%)
Oct 23, 2020 1.310 1.340 1.300 1.310 42,800 +0.00(+0.00%)
Oct 22, 2020 1.320 1.330 1.300 1.310 52,106 -0.01(-0.76%)
Oct 21, 2020 1.350 1.350 1.300 1.320 87,259 -0.02(-1.49%)
Oct 20, 2020 1.380 1.380 1.330 1.340 91,135 -0.02(-1.47%)
Oct 19, 2020 1.440 1.520 1.350 1.360 106,398 -0.09(-6.21%)
Oct 16, 2020 1.440 1.500 1.420 1.450 78,700 +0.01(+0.69%)
Oct 15, 2020 1.400 1.440 1.390 1.440 31,844 +0.00(+0.00%)
Oct 14, 2020 1.440 1.450 1.400 1.440 77,277 +0.03(+2.13%)
Oct 13, 2020 1.390 1.480 1.385 1.410 291,738 -0.02(-1.40%)
Oct 12, 2020 1.460 1.470 1.370 1.430 188,136 -0.03(-2.05%)
Oct 09, 2020 1.390 1.480 1.385 1.460 110,800 +0.05(+3.55%)
Oct 08, 2020 1.420 1.430 1.340 1.410 325,051 +0.00(+0.00%)
Oct 07, 2020 1.320 1.440 1.320 1.410 221,845 +0.07(+5.22%)
Oct 06, 2020 1.330 1.400 1.330 1.340 155,305 +0.02(+1.52%)
Oct 05, 2020 1.370 1.390 1.320 1.320 92,626 -0.04(-2.94%)
Oct 02, 2020 1.350 1.390 1.320 1.360 206,900 -0.04(-2.86%)
Oct 01, 2020 1.394 1.401 1.375 1.400 58,763 +0.01(+0.72%)
Sep 30, 2020 1.410 1.438 1.390 1.390 109,918 -0.01(-0.71%)
Sep 29, 2020 1.460 1.500 1.390 1.400 77,685 -0.02(-1.41%)
Sep 28, 2020 1.520 1.555 1.390 1.420 272,614 -0.11(-7.19%)
Sep 25, 2020 1.470 1.678 1.400 1.530 950,600 +0.10(+6.99%)
Sep 24, 2020 1.470 1.760 1.380 1.430 1,237,092 -0.01(-0.69%)
Sep 23, 2020 1.520 1.520 1.420 1.440 59,678 -0.07(-4.64%)
Sep 22, 2020 1.530 1.540 1.470 1.510 26,874 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.470 1.510 38,595 +0.01(+0.67%)
Sep 18, 2020 1.540 1.580 1.470 1.500 149,800 -0.05(-3.23%)
Sep 17, 2020 1.430 1.580 1.420 1.550 105,921 +0.07(+4.73%)
Sep 16, 2020 1.450 1.540 1.410 1.480 96,767 +0.04(+2.78%)
Sep 15, 2020 1.460 1.470 1.390 1.440 140,368 +0.05(+3.54%)
Sep 14, 2020 1.350 1.410 1.330 1.391 182,826 +0.04(+3.02%)
Sep 11, 2020 1.370 1.400 1.310 1.350 198,700 +0.00(+0.00%)
Sep 10, 2020 1.400 1.450 1.340 1.350 219,681 -0.14(-9.40%)
Sep 09, 2020 1.840 1.840 1.340 1.490 972,365 -0.32(-17.68%)
Sep 08, 2020 1.750 1.830 1.750 1.810 29,411 +0.04(+2.25%)
Sep 04, 2020 1.870 1.879 1.770 1.770 90,700 -0.11(-5.85%)
Sep 03, 2020 1.850 1.900 1.790 1.880 31,590 +0.04(+2.17%)
Sep 02, 2020 1.840 1.850 1.815 1.840 15,327 +0.02(+1.10%)
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.