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 )

11.60 -0.38 (-3.21%)
Streaming Delayed Price Updated: 1:20 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, 2016 2.997 3.050 2.920 2.990 12,810 -0.01(-0.33%)
Nov 29, 2016 2.950 3.000 2.950 3.000 1,861 +0.04(+1.35%)
Nov 28, 2016 2.960 3.030 2.960 2.960 15,818 -0.01(-0.34%)
Nov 25, 2016 3.000 3.000 2.863 2.970 2,790 +0.00(+0.00%)
Nov 23, 2016 2.970 2.970 2.970 0 -0.03(-1.00%)
Nov 22, 2016 2.976 3.040 2.880 3.000 15,407 +0.02(+0.67%)
Nov 21, 2016 3.000 3.000 2.964 2.980 7,593 -0.02(-0.67%)
Nov 18, 2016 3.000 3.030 2.938 3.000 26,885 -0.04(-1.32%)
Nov 17, 2016 2.971 3.040 2.908 3.040 6,961 +0.00(+0.00%)
Nov 16, 2016 2.970 3.070 2.880 3.040 31,333 +0.06(+2.01%)
Nov 15, 2016 2.900 3.070 2.900 2.980 14,729 +0.03(+1.02%)
Nov 14, 2016 3.055 3.090 2.950 2.950 7,879 -0.07(-2.32%)
Nov 11, 2016 2.948 3.090 2.900 3.020 7,611 +0.10(+3.60%)
Nov 10, 2016 3.060 3.070 2.890 2.915 15,822 -0.12(-4.11%)
Nov 09, 2016 3.140 3.140 2.690 3.040 55,862 -0.16(-5.00%)
Nov 08, 2016 3.200 3.235 3.120 3.200 33,293 +0.02(+0.63%)
Nov 07, 2016 3.200 3.250 3.180 3.180 11,373 -0.09(-2.75%)
Nov 04, 2016 3.230 3.360 3.230 3.270 12,443 +0.01(+0.31%)
Nov 03, 2016 3.160 3.380 3.150 3.260 32,608 +0.07(+2.19%)
Nov 02, 2016 3.230 3.360 3.080 3.190 37,870 -0.02(-0.62%)
Nov 01, 2016 3.470 3.579 3.100 3.210 92,030 -0.24(-6.96%)
Oct 31, 2016 3.320 3.540 3.265 3.450 165,097 +0.15(+4.55%)
Oct 28, 2016 3.150 3.320 3.010 3.300 126,300 +0.11(+3.45%)
Oct 27, 2016 2.930 3.190 2.800 3.190 162,398 +0.24(+8.14%)
Oct 26, 2016 3.070 3.184 2.801 2.950 129,565 -0.15(-4.84%)
Oct 25, 2016 3.150 3.190 3.086 3.100 339,404 -0.04(-1.27%)
Oct 24, 2016 2.980 3.150 2.880 3.140 350,505 +0.15(+5.02%)
Oct 21, 2016 2.950 3.050 2.860 2.990 123,663 +0.02(+0.67%)
Oct 20, 2016 2.970 3.070 2.830 2.970 576,748 +0.06(+2.06%)
Oct 19, 2016 2.770 2.930 2.710 2.910 149,499 +0.10(+3.56%)
Oct 18, 2016 2.830 2.830 2.670 2.810 17,000 -0.02(-0.71%)
Oct 17, 2016 2.830 2.920 2.720 2.830 86,699 +0.06(+2.17%)
Oct 14, 2016 2.780 2.790 2.680 2.770 49,712 +0.04(+1.47%)
Oct 13, 2016 2.820 2.850 2.710 2.730 6,079 +0.02(+0.74%)
Oct 12, 2016 2.770 2.880 2.660 2.710 57,112 -0.23(-7.82%)
Oct 11, 2016 2.850 2.950 2.740 2.940 30,672 +0.03(+1.03%)
Oct 10, 2016 2.890 3.040 2.795 2.910 85,551 +0.24(+8.99%)
Oct 07, 2016 2.820 2.880 2.650 2.670 73,278 -0.08(-2.91%)
Oct 06, 2016 2.920 2.980 2.690 2.750 79,243 -0.19(-6.46%)
Oct 05, 2016 3.050 3.050 2.890 2.940 52,281 -0.06(-2.00%)
Oct 04, 2016 3.130 3.200 3.000 3.000 33,430 -0.17(-5.36%)
Oct 03, 2016 3.200 3.290 3.150 3.170 73,902 -0.04(-1.25%)
Sep 30, 2016 2.510 3.250 2.510 3.210 126,044 +0.23(+7.72%)
Sep 29, 2016 3.000 3.070 2.750 2.980 165,505 -0.02(-0.67%)
Sep 28, 2016 2.990 3.090 2.920 3.000 78,879 +0.02(+0.67%)
Sep 27, 2016 2.720 2.990 2.550 2.980 111,367 +0.24(+8.76%)
Sep 26, 2016 2.760 2.890 2.620 2.740 51,077 -0.05(-1.79%)
Sep 23, 2016 2.380 2.790 2.366 2.790 196,663 +0.44(+18.72%)
Sep 22, 2016 2.310 2.350 2.300 2.350 13,680 +0.01(+0.43%)
Sep 21, 2016 2.320 2.350 2.300 2.340 28,131 +0.00(+0.21%)
Sep 20, 2016 2.150 2.470 2.090 2.335 101,665 +0.19(+8.60%)
Sep 19, 2016 2.410 2.420 2.050 2.150 141,397 -0.26(-10.79%)
Sep 16, 2016 2.310 2.423 2.310 2.410 120,754 +0.06(+2.55%)
Sep 15, 2016 2.220 2.440 2.220 2.350 25,043 +0.05(+2.17%)
Sep 14, 2016 2.290 2.390 2.290 2.300 12,349 -0.02(-0.86%)
Sep 13, 2016 2.360 2.360 2.210 2.320 8,590 -0.04(-1.69%)
Sep 12, 2016 2.400 2.430 2.250 2.360 21,116 -0.12(-4.84%)
Sep 09, 2016 2.390 2.577 2.390 2.480 12,057 -0.03(-1.19%)
Sep 08, 2016 2.550 2.550 2.380 2.510 36,908 -0.01(-0.40%)
Sep 07, 2016 2.530 2.640 2.520 2.520 47,010 -0.03(-1.18%)
Sep 06, 2016 2.550 2.580 2.410 2.550 15,573 -0.01(-0.39%)
Sep 02, 2016 2.580 2.560 2.560 2.560 76,400 +0.00(+0.00%)
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.