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 )

11.14 +0.58 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2002 5.750 5.949 5.750 5.949 1,200 +0.35(+6.22%)
May 28, 2002 5.650 5.650 5.600 5.601 5,700 +0.00(+0.01%)
May 27, 2002 5.610 5.610 5.600 5.600 1,900 +0.00(+0.00%)
May 24, 2002 5.610 5.610 5.600 5.600 1,900 +0.00(+0.00%)
May 23, 2002 5.650 5.650 5.650 5.600 400 -0.10(-1.75%)
May 22, 2002 5.610 5.700 5.610 5.700 800 +0.15(+2.70%)
May 21, 2002 5.790 5.790 5.550 5.550 6,200 -0.20(-3.48%)
May 20, 2002 5.700 5.750 5.600 5.750 4,600 +0.05(+0.88%)
May 17, 2002 5.700 5.700 5.650 5.700 10,800 +0.10(+1.79%)
May 16, 2002 5.600 5.600 5.600 5.600 3,500 +0.00(+0.00%)
May 15, 2002 5.600 5.600 5.600 5.600 700 -0.00(-0.02%)
May 14, 2002 5.300 5.740 5.300 5.601 4,500 +0.40(+7.71%)
May 13, 2002 5.350 5.350 5.120 5.200 1,400 -0.20(-3.70%)
May 10, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 09, 2002 5.500 5.500 5.400 5.400 7,300 -0.15(-2.70%)
May 08, 2002 5.310 5.550 5.300 5.550 9,300 +0.20(+3.74%)
May 07, 2002 5.250 5.350 5.250 5.350 4,700 +0.15(+2.88%)
May 06, 2002 5.200 5.250 5.200 5.200 5,900 -0.05(-0.95%)
May 03, 2002 5.100 5.250 5.100 5.250 500 +0.25(+4.98%)
May 02, 2002 5.000 5.001 5.000 5.001 900 +0.15(+3.11%)
May 01, 2002 4.800 4.850 4.800 4.850 3,400 -0.15(-2.98%)
Apr 30, 2002 4.540 5.000 4.540 4.999 35,100 +0.50(+11.09%)
Apr 29, 2002 4.110 4.500 4.110 4.500 600 +0.02(+0.42%)
Apr 26, 2002 4.500 4.500 4.480 4.481 700 -0.03(-0.64%)
Apr 25, 2002 4.510 4.510 4.510 4.510 100 +0.02(+0.44%)
Apr 24, 2002 4.500 4.500 4.490 4.490 300 +0.00(+0.00%)
Apr 23, 2002 4.490 4.490 4.490 4.490 800 +0.00(+0.02%)
Apr 22, 2002 4.650 4.700 4.100 4.489 3,800 -0.16(-3.44%)
Apr 19, 2002 4.570 4.649 4.550 4.649 2,100 -0.10(-2.11%)
Apr 18, 2002 4.550 4.749 4.550 4.749 600 -0.00(-0.02%)
Apr 17, 2002 4.650 4.750 4.550 4.750 4,000 +0.15(+3.26%)
Apr 16, 2002 4.200 4.600 4.200 4.600 4,500 +0.36(+8.49%)
Apr 15, 2002 4.283 4.283 4.150 4.240 2,700 -0.11(-2.53%)
Apr 12, 2002 4.280 4.350 4.280 4.350 700 +0.05(+1.16%)
Apr 11, 2002 4.260 4.300 4.260 4.300 3,100 +0.04(+0.92%)
Apr 10, 2002 4.250 4.310 4.250 4.261 1,900 +0.11(+2.67%)
Apr 09, 2002 4.260 4.260 4.150 4.150 400 -0.10(-2.35%)
Apr 08, 2002 4.300 4.300 4.250 4.250 5,400 -0.05(-1.16%)
Apr 05, 2002 4.250 4.300 4.250 4.300 2,800 +0.15(+3.61%)
Apr 04, 2002 4.050 4.150 4.050 4.150 600 -0.05(-1.19%)
Apr 03, 2002 4.200 4.200 4.200 4.200 100 +0.05(+1.20%)
Apr 02, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2002 4.200 4.200 4.150 4.150 200 -0.13(-3.04%)
Mar 29, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 28, 2002 4.280 4.280 4.280 4.280 5,400 +0.00(+0.00%)
Mar 27, 2002 4.280 4.280 4.280 4.280 100 +0.13(+3.13%)
Mar 26, 2002 4.170 4.170 4.150 4.150 2,200 -0.14(-3.24%)
Mar 25, 2002 4.289 4.289 4.289 4.289 100 +0.12(+2.83%)
Mar 22, 2002 4.289 4.289 4.171 4.171 400 +0.00(+0.02%)
Mar 21, 2002 4.200 4.200 4.170 4.170 600 -0.03(-0.71%)
Mar 20, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 19, 2002 4.250 4.250 4.200 4.200 1,000 +0.03(+0.72%)
Mar 18, 2002 4.360 4.360 4.170 4.170 5,100 -0.32(-7.13%)
Mar 15, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 14, 2002 4.490 4.490 4.490 4.490 300 +0.10(+2.28%)
Mar 13, 2002 4.400 4.400 4.390 4.390 1,500 -0.01(-0.23%)
Mar 12, 2002 4.401 4.401 4.400 4.400 3,000 +0.00(+0.00%)
Mar 11, 2002 4.400 4.400 4.300 4.400 600 -0.01(-0.23%)
Mar 08, 2002 4.400 4.410 4.400 4.410 1,900 +0.01(+0.23%)
Mar 07, 2002 4.400 4.400 4.400 4.400 2,600 -0.09(-1.98%)
Mar 06, 2002 4.340 4.490 4.340 4.489 900 +0.20(+4.64%)
Mar 05, 2002 4.500 4.500 4.170 4.290 1,800 -0.12(-2.72%)
Mar 04, 2002 4.299 4.490 4.299 4.410 3,300 +0.12(+2.80%)
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.