Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

11.76 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 1.450 1.450 1.410 1.410 7,406 -0.01(-0.70%)
Apr 28, 2016 1.460 1.500 1.420 1.420 1,180 -0.09(-5.96%)
Apr 27, 2016 1.510 1.540 1.510 1.510 1,116 +0.09(+6.34%)
Apr 26, 2016 1.500 1.550 1.420 1.420 5,553 -0.09(-5.96%)
Apr 25, 2016 1.520 1.550 1.505 1.510 2,801 -0.04(-2.58%)
Apr 22, 2016 1.550 1.728 1.530 1.550 7,725 -0.01(-0.64%)
Apr 21, 2016 1.510 1.590 1.500 1.560 12,200 +0.05(+3.31%)
Apr 20, 2016 1.430 1.600 1.430 1.510 4,348 +0.01(+0.67%)
Apr 19, 2016 1.700 1.700 1.500 1.500 33,249 -0.08(-5.06%)
Apr 18, 2016 1.610 1.650 1.580 1.580 9,930 -0.07(-4.24%)
Apr 15, 2016 1.480 1.730 1.480 1.650 5,194 +0.16(+10.74%)
Apr 14, 2016 1.670 1.682 1.410 1.490 28,570 -0.15(-9.15%)
Apr 13, 2016 1.732 1.760 1.620 1.640 6,808 +0.02(+1.23%)
Apr 12, 2016 1.700 1.700 1.570 1.620 18,568 -0.03(-1.82%)
Apr 11, 2016 1.530 1.650 1.500 1.650 24,838 +0.16(+10.77%)
Apr 08, 2016 1.464 1.670 1.442 1.490 18,513 +0.07(+4.90%)
Apr 07, 2016 1.350 1.480 1.350 1.420 11,221 +0.10(+7.58%)
Apr 06, 2016 1.210 1.330 1.210 1.320 15,640 +0.08(+6.45%)
Apr 05, 2016 1.210 1.270 1.210 1.240 13,571 +0.03(+2.48%)
Apr 04, 2016 1.170 1.210 1.170 1.210 6,624 +0.05(+4.31%)
Apr 01, 2016 1.200 1.200 1.160 1.160 2,417 +0.01(+0.87%)
Mar 31, 2016 1.164 1.164 1.110 1.150 27,021 -0.03(-2.54%)
Mar 30, 2016 1.140 1.250 1.140 1.180 17,871 +0.00(+0.00%)
Mar 29, 2016 1.230 1.270 1.135 1.180 2,862 -0.02(-1.67%)
Mar 28, 2016 1.140 1.200 1.110 1.200 19,601 +0.06(+5.27%)
Mar 24, 2016 1.120 1.140 1.140 1.140 25,700 +0.02(+1.78%)
Mar 23, 2016 1.140 1.140 1.120 1.120 10,133 +0.01(+1.05%)
Mar 22, 2016 1.108 1.108 1.108 1.108 305 -0.03(-2.76%)
Mar 21, 2016 1.090 1.140 1.090 1.140 6,320 +0.06(+5.55%)
Mar 18, 2016 1.140 1.140 1.080 1.080 1,883 -0.05(-4.42%)
Mar 17, 2016 1.140 1.140 1.130 1.130 386 +0.03(+2.72%)
Mar 16, 2016 1.070 1.100 1.070 1.100 3,848 +0.04(+3.78%)
Mar 15, 2016 1.090 1.100 1.010 1.060 60,837 -0.07(-6.19%)
Mar 14, 2016 1.120 1.160 1.030 1.130 23,072 +0.01(+0.89%)
Mar 11, 2016 1.150 1.150 1.100 1.120 23,227 -0.03(-2.61%)
Mar 10, 2016 1.150 1.160 1.150 1.150 6,739 -0.03(-2.54%)
Mar 09, 2016 1.170 1.180 1.150 1.180 4,507 +0.04(+3.51%)
Mar 08, 2016 1.190 1.190 1.140 1.140 4,904 -0.05(-4.20%)
Mar 07, 2016 1.190 1.190 1.150 1.190 6,320 -0.01(-0.83%)
Mar 04, 2016 1.200 1.210 1.200 1.200 33,274 +0.00(+0.00%)
Mar 03, 2016 1.190 1.210 1.163 1.200 27,601 +0.01(+0.84%)
Mar 02, 2016 1.100 1.200 1.050 1.190 40,676 +0.07(+6.25%)
Mar 01, 2016 1.260 1.260 1.120 1.120 30,234 -0.07(-5.88%)
Feb 29, 2016 1.150 1.350 1.100 1.190 56,999 +0.11(+10.19%)
Feb 26, 2016 1.150 1.170 1.080 1.080 17,524 -0.17(-13.60%)
Feb 25, 2016 1.152 1.250 1.140 1.250 11,700 +0.01(+0.81%)
Feb 24, 2016 1.231 1.250 1.140 1.240 12,697 -0.01(-0.80%)
Feb 23, 2016 1.220 1.250 1.220 1.250 1,790 +0.03(+2.46%)
Feb 22, 2016 1.267 1.267 1.220 1.220 11,054 +0.03(+2.52%)
Feb 19, 2016 1.290 1.290 1.190 1.190 5,267 +0.03(+2.58%)
Feb 18, 2016 1.280 1.280 1.160 1.160 3,477 -0.13(-10.07%)
Feb 17, 2016 1.210 1.310 1.190 1.290 33,537 +0.22(+20.57%)
Feb 16, 2016 1.153 1.153 1.010 1.070 3,709 -0.06(-5.65%)
Feb 12, 2016 1.130 1.134 1.134 1.134 800 +0.02(+2.16%)
Feb 11, 2016 1.130 1.130 1.080 1.110 5,926 -0.01(-0.89%)
Feb 10, 2016 1.100 1.120 1.100 1.120 707 +0.01(+0.90%)
Feb 09, 2016 1.124 1.150 1.010 1.110 24,286 -0.01(-1.33%)
Feb 08, 2016 1.125 1.125 1.125 1.125 221 -0.07(-6.25%)
Feb 05, 2016 1.200 1.200 1.160 1.200 5,130 -0.02(-1.64%)
Feb 04, 2016 1.300 1.380 1.160 1.220 2,363 -0.03(-2.40%)
Feb 03, 2016 1.320 1.320 1.260 1.250 6,758 -0.06(-4.58%)
Feb 02, 2016 1.400 1.400 1.300 1.310 9,326 -0.01(-0.72%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.