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 )

10.82 -0.33 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2021 2.170 2.354 2.170 2.250 1,041,981 +0.13(+6.13%)
May 27, 2021 2.160 2.240 2.120 2.120 223,950 -0.02(-0.93%)
May 26, 2021 2.110 2.180 2.090 2.140 121,654 +0.05(+2.39%)
May 25, 2021 2.170 2.330 2.080 2.090 680,199 -0.05(-2.34%)
May 24, 2021 2.190 2.230 2.120 2.140 198,168 -0.02(-0.93%)
May 21, 2021 2.270 2.290 2.100 2.160 431,792 -0.14(-6.09%)
May 20, 2021 2.530 2.620 2.260 2.300 3,084,390 -0.12(-4.96%)
May 19, 2021 2.180 2.490 2.070 2.420 2,758,994 +0.29(+13.62%)
May 18, 2021 2.130 2.180 2.093 2.130 107,784 +0.03(+1.43%)
May 17, 2021 2.090 2.140 2.031 2.100 77,807 +0.00(+0.00%)
May 14, 2021 1.970 2.200 1.970 2.100 371,330 +0.13(+6.60%)
May 13, 2021 2.070 2.130 1.940 1.970 162,582 -0.06(-2.96%)
May 12, 2021 2.160 2.170 2.030 2.030 178,664 -0.15(-6.67%)
May 11, 2021 2.190 2.240 2.120 2.175 157,210 -0.08(-3.33%)
May 10, 2021 2.290 2.470 2.200 2.250 597,717 -0.04(-1.75%)
May 07, 2021 2.290 2.330 2.220 2.290 123,123 +0.04(+1.78%)
May 06, 2021 2.170 2.550 2.170 2.250 1,237,004 +0.05(+2.27%)
May 05, 2021 2.320 2.360 2.200 2.200 187,936 -0.19(-7.95%)
May 04, 2021 2.180 2.430 2.110 2.390 707,390 +0.19(+8.64%)
May 03, 2021 2.270 2.290 2.160 2.200 100,818 -0.06(-2.65%)
Apr 30, 2021 2.290 2.360 2.240 2.260 63,500 -0.05(-2.16%)
Apr 29, 2021 2.440 2.450 2.300 2.310 74,610 -0.13(-5.33%)
Apr 28, 2021 2.360 2.480 2.313 2.440 106,144 +0.05(+2.09%)
Apr 27, 2021 2.380 2.470 2.300 2.390 204,983 +0.04(+1.70%)
Apr 26, 2021 2.330 2.380 2.310 2.350 80,395 +0.02(+0.86%)
Apr 23, 2021 2.220 2.350 2.220 2.330 57,300 +0.14(+6.39%)
Apr 22, 2021 2.200 2.250 2.180 2.190 83,233 +0.00(+0.00%)
Apr 21, 2021 2.050 2.200 2.040 2.190 129,349 +0.11(+5.29%)
Apr 20, 2021 2.090 2.140 2.030 2.080 77,163 -0.04(-1.89%)
Apr 19, 2021 2.170 2.250 2.100 2.120 75,050 -0.06(-2.75%)
Apr 16, 2021 2.150 2.230 2.060 2.180 132,400 +0.02(+0.93%)
Apr 15, 2021 2.270 2.270 2.140 2.160 172,840 -0.10(-4.42%)
Apr 14, 2021 2.230 2.310 2.220 2.260 135,381 -0.02(-0.88%)
Apr 13, 2021 2.330 2.480 2.250 2.280 401,581 -0.05(-2.15%)
Apr 12, 2021 2.380 2.650 2.270 2.330 708,708 -0.06(-2.51%)
Apr 09, 2021 2.390 2.580 2.380 2.390 265,600 -0.27(-10.15%)
Apr 08, 2021 2.530 2.670 2.460 2.660 585,227 +0.19(+7.69%)
Apr 07, 2021 2.570 2.600 2.460 2.470 143,173 -0.13(-5.00%)
Apr 06, 2021 2.640 2.700 2.540 2.600 176,666 -0.02(-0.76%)
Apr 05, 2021 2.630 2.680 2.580 2.620 149,485 +0.05(+1.95%)
Apr 01, 2021 2.550 2.600 2.500 2.570 126,200 +0.05(+1.98%)
Mar 31, 2021 2.390 2.560 2.330 2.520 314,179 +0.14(+5.88%)
Mar 30, 2021 2.320 2.390 2.310 2.380 56,644 +0.05(+2.15%)
Mar 29, 2021 2.340 2.420 2.320 2.330 85,996 -0.09(-3.72%)
Mar 26, 2021 2.380 2.450 2.340 2.420 49,500 +0.05(+2.11%)
Mar 25, 2021 2.300 2.380 2.220 2.370 133,445 +0.03(+1.28%)
Mar 24, 2021 2.530 2.530 2.340 2.340 114,369 -0.12(-4.88%)
Mar 23, 2021 2.580 2.600 2.410 2.460 129,413 -0.13(-5.02%)
Mar 22, 2021 2.640 2.680 2.520 2.590 80,327 -0.04(-1.52%)
Mar 19, 2021 2.520 2.700 2.510 2.630 277,500 +0.06(+2.33%)
Mar 18, 2021 2.820 2.880 2.531 2.570 199,628 -0.18(-6.55%)
Mar 17, 2021 2.510 2.780 2.470 2.750 227,955 +0.18(+7.00%)
Mar 16, 2021 2.720 2.720 2.570 2.570 179,404 -0.08(-3.02%)
Mar 15, 2021 2.620 2.690 2.580 2.650 146,442 +0.09(+3.52%)
Mar 12, 2021 2.560 2.590 2.490 2.560 118,900 +0.01(+0.39%)
Mar 11, 2021 2.480 2.600 2.460 2.550 125,348 +0.10(+4.08%)
Mar 10, 2021 2.500 2.590 2.420 2.450 167,135 +0.01(+0.41%)
Mar 09, 2021 2.400 2.550 2.400 2.440 201,304 +0.10(+4.27%)
Mar 08, 2021 2.460 2.500 2.280 2.340 207,691 -0.11(-4.49%)
Mar 05, 2021 2.310 2.460 2.210 2.450 391,700 +0.10(+4.26%)
Mar 04, 2021 2.740 2.790 2.290 2.350 900,409 -0.46(-16.37%)
Mar 03, 2021 2.910 2.910 2.750 2.810 227,898 -0.11(-3.77%)
Mar 02, 2021 3.100 3.100 2.860 2.920 245,050 -0.17(-5.50%)
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.