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, 2013 1.260 1.450 1.260 1.439 7,279 +0.13(+9.85%)
May 30, 2013 1.300 1.310 1.300 1.310 0 -0.09(-6.43%)
May 28, 2013 1.400 1.400 1.400 1.400 20,200 +0.00(+0.00%)
May 24, 2013 1.370 1.420 1.310 1.400 0 +0.01(+0.72%)
May 23, 2013 1.270 1.400 1.220 1.390 0 +0.12(+9.45%)
May 22, 2013 1.290 1.310 1.270 1.270 0 -0.02(-1.55%)
May 21, 2013 1.280 1.290 1.270 1.290 0 -0.03(-2.27%)
May 20, 2013 1.220 1.400 1.220 1.320 0 +0.10(+7.84%)
May 17, 2013 1.470 1.470 1.180 1.224 0 -0.18(-12.57%)
May 15, 2013 1.250 1.400 1.400 1.400 49,000 +0.20(+16.67%)
May 13, 2013 1.180 1.200 1.160 1.200 0 +0.03(+3.00%)
May 10, 2013 1.100 1.190 1.100 1.165 0 +0.07(+6.88%)
May 09, 2013 1.080 1.100 1.072 1.090 0 +0.01(+0.93%)
May 08, 2013 1.080 1.080 1.050 1.080 0 +0.01(+0.93%)
May 07, 2013 1.080 1.080 1.050 1.070 0 -0.01(-0.93%)
May 06, 2013 1.050 1.100 1.050 1.080 0 +0.07(+6.93%)
May 03, 2013 1.010 1.100 0.9310 1.010 0 +0.08(+8.49%)
May 02, 2013 0.9050 1.090 0.9050 0.9310 0 +0.02(+2.31%)
May 01, 2013 0.9700 0.9700 0.8802 0.9100 0 -0.06(-6.19%)
Apr 30, 2013 1.001 1.090 0.9700 0.9700 0 -0.04(-3.96%)
Apr 29, 2013 1.070 1.100 1.010 1.010 12,116 -0.07(-6.31%)
Apr 26, 2013 1.078 1.090 1.078 1.078 0 -0.01(-1.10%)
Apr 25, 2013 0.9900 1.090 0.9900 1.090 7,700 +0.10(+10.10%)
Apr 24, 2013 1.060 1.060 0.9900 0.9900 0 -0.07(-6.37%)
Apr 23, 2013 1.060 1.100 1.030 1.057 10,228 +0.01(+0.70%)
Apr 22, 2013 1.030 1.100 1.030 1.050 10,542 +0.04(+3.96%)
Apr 19, 2013 1.000 1.012 1.000 1.010 1,300 +0.01(+1.00%)
Apr 18, 2013 1.050 1.050 0.9900 1.000 16,200 -0.06(-5.67%)
Apr 17, 2013 1.060 1.060 1.060 1.060 200 -0.03(-2.75%)
Apr 16, 2013 1.060 1.100 1.060 1.090 7,400 +0.01(+0.94%)
Apr 15, 2013 1.090 1.090 1.050 1.080 7,091 -0.01(-0.92%)
Apr 12, 2013 0.9900 1.090 0.9900 1.090 3,200 +0.10(+10.09%)
Apr 11, 2013 0.9901 0.9901 0.9901 0.9901 5,000 +0.00(+0.01%)
Apr 10, 2013 1.020 1.050 0.9900 0.9900 10,321 +0.00(+0.00%)
Apr 09, 2013 1.050 1.170 0.9900 0.9900 27,120 -0.06(-5.90%)
Apr 08, 2013 1.080 1.110 1.050 1.052 22,199 -0.03(-2.58%)
Apr 05, 2013 1.080 1.080 1.050 1.080 13,253 +0.01(+0.93%)
Apr 04, 2013 1.090 1.090 1.070 1.070 1,100 -0.03(-2.72%)
Apr 03, 2013 1.120 1.120 1.100 1.100 8,917 -0.02(-1.79%)
Apr 02, 2013 1.120 1.140 1.100 1.120 7,673 +0.02(+1.82%)
Apr 01, 2013 1.120 1.150 1.100 1.100 16,557 -0.02(-1.79%)
Mar 28, 2013 1.150 1.150 1.100 1.120 6,416 +0.00(+0.00%)
Mar 27, 2013 1.150 1.180 1.120 1.120 12,419 -0.03(-2.60%)
Mar 26, 2013 1.130 1.150 1.100 1.150 5,980 +0.02(+1.76%)
Mar 25, 2013 1.120 1.130 1.020 1.130 30,450 +0.08(+7.62%)
Mar 22, 2013 1.100 1.110 1.030 1.050 14,700 +0.01(+1.16%)
Mar 21, 2013 1.120 1.160 1.020 1.038 20,960 -0.05(-4.77%)
Mar 20, 2013 1.010 1.152 1.010 1.090 81,659 +0.11(+11.22%)
Mar 19, 2013 0.8500 1.000 0.8500 0.9800 58,634 +0.22(+28.95%)
Mar 18, 2013 0.8900 0.9800 0.7200 0.7600 13,297 -0.03(-3.80%)
Mar 15, 2013 0.8100 0.8100 0.7900 0.7900 5,004 -0.02(-2.47%)
Mar 14, 2013 0.8100 0.8132 0.8100 0.8100 4,400 -0.01(-1.10%)
Mar 13, 2013 0.8101 0.8190 0.8100 0.8190 1,000 -0.00(-0.12%)
Mar 12, 2013 0.8001 0.8200 0.8001 0.8200 800 +0.02(+2.49%)
Mar 11, 2013 0.9800 0.9800 0.8000 0.8001 11,186 -0.05(-5.87%)
Mar 08, 2013 0.8301 0.8697 0.8300 0.8500 8,400 +0.02(+2.41%)
Mar 07, 2013 0.8400 0.8599 0.8300 0.8300 2,170 -0.02(-2.35%)
Mar 06, 2013 0.8610 0.8610 0.8499 0.8500 9,786 +0.00(+0.00%)
Mar 05, 2013 0.8519 0.8610 0.8500 0.8500 900 -0.01(-1.16%)
Mar 04, 2013 0.8502 0.8600 0.8502 0.8600 200 -0.00(-0.02%)
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.