Historical Data for Aehr Test Systems (AEHR)

$ 2.00   0.10 (+5.26%) Volume: 103.86k 3:59 PM EST 17-Jan-2020
After Hours:  $ 2.03   0.03 (+1.50%) Volume: 205 4:55 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 1.92 2.03 1.9041 2.00 103.86k 0.10 5.26% 2.00 204.34k 313
01/16/20 1.86 1.92 1.84 1.90 90.04k 0.05 2.70% 1.90 169.12k 242
01/15/20 1.82 1.9096 1.75 1.85 51.24k -0.01 -0.54% 1.85 95.54k 286
01/14/20 1.86 1.90 1.77 1.86 134.91k -0.01 -0.53% 1.86 246.58k 378
01/13/20 1.94 1.9648 1.83 1.87 114.03k -0.04 -2.09% 1.87 213.02k 400
01/10/20 2.15 2.15 1.855 1.91 398.67k -0.23 -10.75% 1.91 789.82k 922
01/09/20 2.00 2.23 1.98 2.14 469.88k 0.13 6.47% 2.14 996.71k 1,356
01/08/20 1.94 2.10 1.93 2.01 194.14k 0.07 3.61% 2.01 390.37k 494
01/07/20 2.00 2.17 1.92 1.94 181.77k -0.04 -2.02% 1.94 370.37k 600
01/06/20 2.02 2.12 1.98 1.98 146.84k -0.11 -5.26% 1.98 297.44k 544
01/03/20 2.07 2.20 2.03 2.09 125.19k 0.02 0.97% 2.09 268.95k 441
01/02/20 1.9999 2.13 1.9999 2.07 92.33k 0.07 3.50% 2.07 191.76k 475
12/31/19 1.99 2.03 1.99 2.00 54.7k 0.01 0.50% 2.00 109.69k 249
12/30/19 1.99 2.05 1.98 1.99 16.08k -0.01 -0.50% 1.99 32.08k 150
12/27/19 2.01 2.03 1.942 2.00 28.46k -0.02 -0.99% 2.00 56.87k 96
12/26/19 1.90 2.02 1.8693 2.02 67.34k 0.12 6.32% 2.02 130.83k 201
12/24/19 1.85 1.91 1.83 1.90 45.57k 0.00 0.00% 1.90 85.09k 131
12/23/19 1.87 1.91 1.78 1.90 145.26k 0.06 3.26% 1.90 265.81k 452
12/20/19 1.92 1.94 1.83 1.84 54.11k -0.06 -3.16% 1.84 101.43k 202
12/19/19 1.90 1.93 1.90 1.90 46.15k 0.01 0.53% 1.90 88.38k 125
12/18/19 1.91 1.97 1.89 1.89 22.07k -0.02 -1.05% 1.89 42.14k 165
12/17/19 2.00 2.00 1.90 1.91 50.01k -0.03 -1.55% 1.91 97.09k 249