NasdaqCM - Delayed Quote USD

Aehr Test Systems, Inc. (AEHR)

86.26 +9.99 (+13.10%)

At close: September 4 at 4:00:01 PM EDT

86.89 +0.63 (+0.73%)

After hours: September 4 at 7:59:59 PM EDT

Trade AEHR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	78.02	86.67	77.84	86.26	86.26	4,501,200
Sep 3, 2026	79.00	80.33	74.60	76.27	76.27	4,541,500
Sep 2, 2026	78.06	81.04	76.05	80.24	80.24	3,814,800
Sep 1, 2026	77.90	78.20	74.23	76.59	76.59	1,960,600
Aug 31, 2026	81.30	84.10	78.44	79.27	79.27	2,275,900
Aug 28, 2026	88.50	88.77	80.52	80.81	80.81	2,282,000
Aug 27, 2026	95.00	97.49	90.09	90.46	90.46	1,798,300
Aug 26, 2026	94.62	95.60	90.30	91.12	91.12	1,740,000
Aug 25, 2026	101.84	101.84	95.30	95.59	95.59	1,781,300
Aug 24, 2026	95.76	98.29	92.12	96.43	96.43	1,804,300
Aug 21, 2026	108.50	108.50	98.04	101.73	101.73	1,926,400
Aug 20, 2026	106.01	108.50	102.74	105.97	105.97	1,851,100
Aug 19, 2026	123.64	124.74	107.41	107.96	107.96	2,974,800
Aug 18, 2026	135.58	141.38	121.14	123.25	123.25	3,238,200
Aug 17, 2026	132.79	146.60	130.11	145.61	145.61	2,508,400
Aug 14, 2026	133.61	147.40	131.21	134.06	134.06	3,315,000
Aug 13, 2026	123.01	129.92	116.50	123.30	123.30	3,043,400
Aug 12, 2026	124.00	133.35	119.02	129.23	129.23	3,149,400
Aug 11, 2026	106.45	118.50	104.32	117.18	117.18	2,528,400
Aug 10, 2026	105.38	112.61	102.10	106.20	106.20	3,091,300
Aug 7, 2026	101.30	105.87	95.70	103.07	103.07	1,578,000
Aug 6, 2026	95.01	106.49	92.95	99.74	99.74	1,535,500
Aug 5, 2026	107.40	109.13	98.50	98.78	98.78	1,917,900
Aug 4, 2026	96.81	111.00	94.20	109.89	109.89	3,498,700
Aug 3, 2026	75.61	92.52	75.20	91.71	91.71	2,377,800
Jul 31, 2026	84.22	86.00	75.70	79.98	79.98	2,126,900
Jul 30, 2026	71.65	77.40	68.92	76.87	76.87	2,539,300
Jul 29, 2026	69.89	72.34	63.81	65.40	65.40	2,477,400
Jul 28, 2026	72.09	72.09	65.28	70.00	70.00	2,864,400
Jul 27, 2026	76.80	77.77	71.61	77.48	77.48	2,292,800
Jul 24, 2026	87.03	87.46	75.51	76.32	76.32	2,726,800
Jul 23, 2026	92.30	97.15	87.41	88.51	88.51	1,942,800
Jul 22, 2026	96.62	101.22	93.33	93.54	93.54	2,738,300
Jul 21, 2026	83.25	99.17	83.17	98.91	98.91	5,221,700
Jul 20, 2026	84.18	88.89	75.20	77.36	77.36	3,362,400
Jul 17, 2026	79.28	88.30	76.75	81.05	81.05	5,083,300
Jul 16, 2026	84.94	87.73	79.69	84.20	84.20	4,411,300
Jul 15, 2026	98.16	110.20	86.28	87.79	87.79	12,957,100
Jul 14, 2026	73.31	73.92	68.23	72.01	72.01	5,060,800
Jul 13, 2026	69.59	71.49	67.23	68.02	68.02	1,441,900
Jul 10, 2026	73.04	74.40	70.76	72.60	72.60	1,325,100
Jul 9, 2026	79.15	79.49	74.46	76.21	76.21	2,628,200
Jul 8, 2026	65.38	68.47	63.32	67.89	67.89	1,502,300
Jul 7, 2026	66.41	70.89	63.51	66.94	66.94	2,433,400
Jul 6, 2026	72.42	77.69	69.27	72.33	72.33	2,134,000
Jul 2, 2026	84.32	85.00	66.26	69.96	69.96	3,462,500
Jul 1, 2026	90.27	92.04	84.23	84.43	84.43	1,360,200
Jun 30, 2026	95.50	100.70	94.00	96.06	96.06	1,189,800
Jun 29, 2026	91.70	95.89	86.15	94.77	94.77	1,197,800
Jun 26, 2026	95.50	95.99	88.09	91.81	91.81	2,358,400
Jun 25, 2026	102.60	102.60	91.48	98.79	98.79	1,039,200
Jun 24, 2026	102.61	103.76	91.30	95.20	95.20	1,478,500
Jun 23, 2026	103.49	107.29	101.00	102.39	102.39	1,530,600
Jun 22, 2026	116.28	117.33	110.30	113.33	113.33	1,091,500
Jun 18, 2026	119.45	121.05	111.59	115.30	115.30	1,398,700
Jun 17, 2026	114.46	123.48	111.03	112.62	112.62	2,030,300
Jun 16, 2026	113.66	118.69	104.46	104.83	104.83	1,275,300
Jun 15, 2026	118.32	126.62	115.39	115.88	115.88	1,624,100
Jun 12, 2026	103.22	112.50	101.20	108.47	108.47	1,406,800
Jun 11, 2026	96.10	103.45	92.34	103.03	103.03	1,489,300
Jun 10, 2026	93.00	104.44	90.70	93.32	93.32	2,097,900
Jun 9, 2026	99.73	106.54	84.62	94.31	94.31	2,369,500
Jun 8, 2026	105.00	105.00	93.65	95.58	95.58	1,810,200
Jun 5, 2026	110.32	111.79	96.90	98.45	98.45	2,352,300
Jun 4, 2026	105.34	119.47	103.18	116.58	116.58	1,769,400
Jun 3, 2026	113.00	121.80	111.20	114.59	114.59	2,769,100
Jun 2, 2026	99.65	114.02	97.75	113.00	113.00	2,600,900
Jun 1, 2026	88.17	93.74	86.58	93.62	93.62	1,527,200
May 29, 2026	101.37	101.50	90.77	92.33	92.33	1,877,300
May 28, 2026	103.30	104.92	98.30	99.99	99.99	1,577,100
May 27, 2026	108.44	112.00	101.41	103.82	103.82	2,802,800
May 26, 2026	99.00	111.57	97.22	109.92	109.92	2,689,100
May 22, 2026	92.65	97.15	90.14	95.02	95.02	1,857,300
May 21, 2026	81.99	92.60	80.01	91.30	91.30	1,986,400
May 20, 2026	86.19	86.50	80.55	82.34	82.34	1,699,000
May 19, 2026	81.69	85.49	76.76	81.14	81.14	2,763,100
May 18, 2026	98.98	99.75	81.30	83.57	83.57	3,956,600
May 15, 2026	99.63	103.47	94.53	99.50	99.50	2,183,600
May 14, 2026	102.86	108.75	99.15	106.34	106.34	2,113,000
May 13, 2026	102.35	106.40	92.75	103.25	103.25	3,249,600
May 12, 2026	99.50	104.51	91.22	96.72	96.72	3,683,100
May 11, 2026	99.80	107.00	94.81	104.56	104.56	3,005,300
May 8, 2026	94.00	103.83	90.19	97.23	97.23	3,842,800
May 7, 2026	95.27	98.37	89.31	91.26	91.26	1,960,500
May 6, 2026	91.19	97.17	86.32	96.73	96.73	2,261,000
May 5, 2026	87.17	93.14	84.99	91.19	91.19	2,270,700
May 4, 2026	95.68	99.43	84.12	85.61	85.61	4,057,600
May 1, 2026	89.28	94.88	86.04	93.07	93.07	2,143,700
Apr 30, 2026	87.35	90.84	82.65	90.56	90.56	3,072,900
Apr 29, 2026	83.80	85.38	78.04	81.81	81.81	2,304,400
Apr 28, 2026	81.36	86.50	76.71	82.43	82.43	4,616,200
Apr 27, 2026	93.62	94.43	85.26	88.48	88.48	3,748,200
Apr 24, 2026	98.50	102.48	94.53	95.91	95.91	2,657,900
Apr 23, 2026	95.00	98.88	89.80	95.51	95.51	2,461,500
Apr 22, 2026	96.40	101.99	91.60	97.36	97.36	3,710,300
Apr 21, 2026	90.20	99.67	89.09	93.72	93.72	4,837,700
Apr 20, 2026	84.34	92.20	82.55	90.15	90.15	3,963,800
Apr 17, 2026	84.27	85.01	79.12	83.86	83.86	3,903,600
Apr 16, 2026	84.66	91.43	80.61	80.85	80.85	8,441,000
Apr 15, 2026	73.08	75.88	69.58	73.22	73.22	2,668,900
Apr 14, 2026	73.11	74.72	68.50	74.38	74.38	2,723,300
Apr 13, 2026	68.99	74.53	68.69	71.66	71.66	3,390,200
Apr 10, 2026	70.18	72.50	65.60	70.43	70.43	5,272,900
Apr 9, 2026	62.49	70.26	62.00	68.86	68.86	7,251,600
Apr 8, 2026	57.35	66.28	54.89	63.16	63.16	10,804,600
Apr 7, 2026	49.42	53.10	48.70	50.25	50.25	5,751,900
Apr 6, 2026	45.30	52.62	44.81	52.16	52.16	7,925,100
Apr 2, 2026	36.23	44.50	35.65	44.32	44.32	3,642,100
Apr 1, 2026	38.20	40.73	37.73	39.60	39.60	3,123,600
Mar 31, 2026	33.51	37.52	33.00	37.08	37.08	3,326,400
Mar 30, 2026	33.79	33.90	29.13	30.12	30.12	1,526,700
Mar 27, 2026	34.32	35.18	32.18	32.52	32.52	1,460,400
Mar 26, 2026	37.25	37.74	34.56	34.57	34.57	1,262,100
Mar 25, 2026	40.16	41.09	38.29	39.03	39.03	1,152,100
Mar 24, 2026	36.23	40.00	36.01	39.19	39.19	1,442,100
Mar 23, 2026	36.26	37.80	33.69	37.15	37.15	1,757,700
Mar 20, 2026	37.72	37.81	33.40	34.52	34.52	1,758,700
Mar 19, 2026	34.90	37.99	33.75	37.76	37.76	1,473,900
Mar 18, 2026	37.66	38.39	35.53	36.31	36.31	1,099,900
Mar 17, 2026	36.92	38.42	36.40	37.09	37.09	944,200
Mar 16, 2026	38.00	39.32	36.88	37.48	37.48	1,273,300
Mar 13, 2026	38.39	39.97	34.63	35.67	35.67	1,591,800
Mar 12, 2026	41.27	41.47	37.41	37.65	37.65	1,478,300
Mar 11, 2026	42.00	45.20	41.01	42.45	42.45	1,299,100
Mar 10, 2026	40.08	45.75	40.08	41.96	41.96	2,265,100
Mar 9, 2026	35.00	40.93	34.80	40.88	40.88	1,640,400
Mar 6, 2026	38.93	40.78	35.17	35.61	35.61	1,562,100
Mar 5, 2026	41.34	43.38	38.88	40.49	40.49	1,771,900
Mar 4, 2026	44.04	46.95	40.62	42.66	42.66	2,590,300
Mar 3, 2026	40.90	44.96	38.75	41.64	41.64	3,517,000
Mar 2, 2026	38.93	44.54	38.92	44.03	44.03	2,723,400
Feb 27, 2026	38.25	39.77	36.52	37.43	37.43	1,275,900
Feb 26, 2026	43.00	43.13	37.30	39.80	39.80	2,511,700
Feb 25, 2026	39.67	41.75	39.41	41.48	41.48	1,821,900
Feb 24, 2026	34.50	40.00	34.42	39.23	39.23	2,580,100
Feb 23, 2026	33.47	37.18	33.19	34.32	34.32	1,751,700
Feb 20, 2026	30.04	33.67	29.92	33.60	33.60	1,384,500
Feb 19, 2026	28.69	30.39	28.10	30.27	30.27	615,300
Feb 18, 2026	28.21	30.11	27.77	29.01	29.01	815,300
Feb 17, 2026	28.50	29.65	26.00	28.49	28.49	1,251,400
Feb 13, 2026	27.91	30.30	27.60	28.84	28.84	1,380,500
Feb 12, 2026	33.15	33.15	27.63	27.89	27.89	3,450,900
Feb 11, 2026	31.81	37.49	31.70	33.85	33.85	5,020,900
Feb 10, 2026	27.55	27.75	26.57	26.83	26.83	517,100
Feb 9, 2026	26.31	27.98	25.58	27.59	27.59	578,200
Feb 6, 2026	23.99	26.63	23.80	26.39	26.39	843,200
Feb 5, 2026	23.28	25.40	22.66	23.00	23.00	908,200
Feb 4, 2026	27.15	27.15	23.15	23.83	23.83	1,211,600
Feb 3, 2026	27.00	28.31	25.56	27.19	27.19	967,400
Feb 2, 2026	25.02	26.76	24.63	26.06	26.06	841,600
Jan 30, 2026	26.36	28.34	25.04	25.64	25.64	965,200
Jan 29, 2026	27.95	28.15	25.71	26.88	26.88	993,000
Jan 28, 2026	28.11	30.60	27.24	27.98	27.98	1,206,800
Jan 27, 2026	27.04	27.77	26.11	27.75	27.75	1,173,300
Jan 26, 2026	27.82	28.30	26.52	26.78	26.78	823,200
Jan 23, 2026	30.77	30.87	27.60	28.04	28.04	1,227,900
Jan 22, 2026	30.45	31.84	29.71	30.91	30.91	1,648,700
Jan 21, 2026	29.98	30.40	27.06	29.20	29.20	1,241,400
Jan 20, 2026	27.35	29.93	27.01	29.06	29.06	1,470,000
Jan 16, 2026	27.35	29.41	26.14	28.81	28.81	1,566,200
Jan 15, 2026	27.43	28.20	26.40	26.53	26.53	942,700
Jan 14, 2026	26.76	28.50	25.53	25.97	25.97	1,479,500
Jan 13, 2026	26.63	28.41	26.00	26.81	26.81	1,839,100
Jan 12, 2026	26.02	28.80	25.91	26.35	26.35	1,665,700
Jan 9, 2026	23.90	26.42	21.24	26.32	26.32	3,387,100
Jan 8, 2026	23.87	24.08	22.41	22.70	22.70	1,745,800
Jan 7, 2026	24.23	24.93	23.75	24.18	24.18	643,800
Jan 6, 2026	24.32	25.06	24.06	24.73	24.73	802,400
Jan 5, 2026	22.70	23.95	22.59	23.49	23.49	726,000
Jan 2, 2026	21.02	22.29	20.99	22.16	22.16	645,800
Dec 31, 2025	20.45	20.95	19.90	20.19	20.19	880,500
Dec 30, 2025	20.60	20.82	20.30	20.34	20.34	497,400
Dec 29, 2025	21.06	21.27	20.24	20.36	20.36	523,500
Dec 26, 2025	22.14	22.14	21.01	21.46	21.46	347,900
Dec 24, 2025	22.32	22.66	21.72	22.07	22.07	317,500
Dec 23, 2025	22.16	22.84	21.90	22.77	22.77	318,700
Dec 22, 2025	22.49	23.20	21.96	22.61	22.61	493,300
Dec 19, 2025	21.48	22.49	21.48	21.81	21.81	571,600
Dec 18, 2025	22.48	22.89	21.45	21.47	21.47	427,100
Dec 17, 2025	22.71	22.98	21.34	21.49	21.49	562,900
Dec 16, 2025	22.45	23.31	21.62	21.90	21.90	656,100
Dec 15, 2025	24.66	24.66	22.65	22.92	22.92	686,400
Dec 12, 2025	26.14	26.20	24.26	24.48	24.48	476,800
Dec 11, 2025	25.53	26.53	24.66	26.43	26.43	531,200
Dec 10, 2025	24.38	25.85	24.16	25.84	25.84	633,100
Dec 9, 2025	23.49	24.75	23.12	24.52	24.52	346,800
Dec 8, 2025	25.05	25.14	22.60	23.87	23.87	771,300
Dec 5, 2025	25.61	25.75	24.68	24.74	24.74	398,700
Dec 4, 2025	24.45	25.88	24.33	25.50	25.50	586,300
Dec 3, 2025	22.60	25.13	22.22	24.76	24.76	759,000
Dec 2, 2025	22.77	23.13	22.20	22.46	22.46	506,600
Dec 1, 2025	22.32	23.41	21.96	22.53	22.53	606,100
Nov 28, 2025	23.30	23.36	22.80	22.97	22.97	336,700
Nov 26, 2025	21.67	23.16	21.23	22.89	22.89	724,400
Nov 25, 2025	20.59	21.69	20.12	21.50	21.50	645,900
Nov 24, 2025	20.32	21.10	20.25	20.87	20.87	1,027,000
Nov 21, 2025	19.23	20.56	18.70	20.27	20.27	927,800
Nov 20, 2025	21.15	21.43	19.27	19.40	19.40	742,800
Nov 19, 2025	19.88	20.56	19.64	19.86	19.86	656,500
Nov 18, 2025	19.51	20.37	19.25	19.74	19.74	788,300
Nov 17, 2025	20.12	20.67	19.81	20.07	20.07	616,000
Nov 14, 2025	19.28	21.64	19.27	20.34	20.34	1,286,500
Nov 13, 2025	22.87	23.00	20.68	20.74	20.74	945,600
Nov 12, 2025	23.83	23.90	22.26	23.22	23.22	881,700
Nov 11, 2025	24.04	24.11	22.76	23.16	23.16	788,200
Nov 10, 2025	25.09	25.49	24.06	24.59	24.59	844,100
Nov 7, 2025	23.01	24.48	22.66	24.48	24.48	803,200
Nov 6, 2025	25.35	25.43	23.13	23.69	23.69	992,600
Nov 5, 2025	25.21	26.06	24.95	25.73	25.73	1,130,000
Nov 4, 2025	24.61	25.98	23.80	24.80	24.80	1,474,400
Nov 3, 2025	26.57	27.00	25.62	26.00	26.00	1,317,900
Oct 31, 2025	25.38	26.28	25.31	25.99	25.99	1,070,600
Oct 30, 2025	26.40	26.54	24.93	25.10	25.10	1,173,400
Oct 29, 2025	25.75	28.10	25.11	27.00	27.00	1,635,600
Oct 28, 2025	25.30	26.31	24.85	25.09	25.09	1,097,300
Oct 27, 2025	25.42	25.50	24.27	25.14	25.14	1,247,400
Oct 24, 2025	25.81	26.00	24.90	24.97	24.97	1,155,800
Oct 23, 2025	23.51	25.34	23.05	25.09	25.09	1,383,600
Oct 22, 2025	25.05	25.66	22.61	23.68	23.68	1,902,100
Oct 21, 2025	28.22	28.28	25.77	25.92	25.92	1,777,500
Oct 20, 2025	25.91	28.87	25.76	28.80	28.80	2,638,800
Oct 17, 2025	26.21	26.83	24.57	24.76	24.76	1,606,000
Oct 16, 2025	29.70	29.71	26.67	26.71	26.71	1,446,800
Oct 15, 2025	27.93	29.46	27.70	29.25	29.25	1,782,100
Oct 14, 2025	24.66	27.98	23.75	27.29	27.29	1,840,000
Oct 13, 2025	24.61	25.55	23.49	25.52	25.52	1,480,500
Oct 10, 2025	25.04	25.76	23.44	23.49	23.49	2,053,100
Oct 9, 2025	25.20	25.97	24.40	25.15	25.15	1,883,700
Oct 8, 2025	25.73	26.85	25.22	25.85	25.85	2,367,000
Oct 7, 2025	25.55	26.29	22.92	26.15	26.15	8,444,200
Oct 6, 2025	30.51	32.55	29.76	31.65	31.65	3,273,000
Oct 3, 2025	32.32	32.67	30.81	31.02	31.02	1,561,000
Oct 2, 2025	33.95	34.35	32.12	32.25	32.25	1,406,400
Oct 1, 2025	30.02	33.45	30.02	33.25	33.25	1,797,100
Sep 30, 2025	30.41	30.94	29.41	30.11	30.11	1,740,100
Sep 29, 2025	31.00	32.08	29.62	30.45	30.45	1,581,500
Sep 26, 2025	30.92	31.45	28.55	30.19	30.19	1,936,900
Sep 25, 2025	30.94	31.48	30.14	30.88	30.88	1,623,000
Sep 24, 2025	33.84	33.87	31.75	32.24	32.24	1,527,900
Sep 23, 2025	32.91	34.10	32.22	33.63	33.63	1,929,100
Sep 22, 2025	29.56	32.63	29.36	32.53	32.53	1,881,300
Sep 19, 2025	30.42	31.20	29.91	29.95	29.95	1,361,700
Sep 18, 2025	29.25	31.65	28.80	30.57	30.57	2,301,100
Sep 17, 2025	28.27	29.25	27.21	28.33	28.33	1,215,300
Sep 16, 2025	28.88	29.00	26.60	28.51	28.51	1,431,500
Sep 15, 2025	26.94	28.80	26.23	28.78	28.78	1,486,400
Sep 12, 2025	26.51	27.23	25.59	26.47	26.47	1,026,200
Sep 11, 2025	26.52	28.41	26.42	26.57	26.57	1,626,000
Sep 10, 2025	27.41	27.74	26.01	26.40	26.40	1,065,800
Sep 9, 2025	25.23	26.95	24.28	26.83	26.83	1,505,600
Sep 8, 2025	26.06	26.29	24.64	25.19	25.19	923,000
Sep 5, 2025	26.85	27.08	25.31	25.56	25.56	968,200

PLAB

AMKR

ACMR

AXTI

FORM

ONTO

ACLS

UCTT

CAMT

TER

Mobilize your Website

View Site in Mobile | Classic

Share by: