Historical Data for Aehr Test Systems (AEHR)

$ 1.64   0.06 (+3.80%) Volume: 47.33k 4:00 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 1.58 1.64 1.5521 1.64 47.33k 0.06 3.80% 1.64 76.41k 253
05/21/20 1.58 1.6499 1.55 1.58 27.92k -0.03 -1.86% 1.58 44.74k 66
05/20/20 1.61 1.64 1.57 1.61 45.05k 0.05 3.21% 1.61 72.09k 129
05/19/20 1.65 1.68 1.56 1.56 84.99k 0.0525 3.48% 1.56 136.41k 300
05/18/20 1.52 1.57 1.495 1.5075 23.79k -0.0025 -0.17% 1.5075 36.39k 128
05/15/20 1.54 1.54 1.45 1.51 21.3k -0.05 -3.21% 1.51 31.75k 99
05/14/20 1.49 1.56 1.49 1.56 12.72k 0.06 4.00% 1.56 19.37k 103
05/13/20 1.55 1.55 1.40 1.50 50.97k -0.07 -4.46% 1.50 75.69k 157
05/12/20 1.59 1.6299 1.56 1.57 60.49k 0.01 0.64% 1.57 95.99k 150
05/11/20 1.61 1.70 1.56 1.56 23.89k -0.04 -2.50% 1.56 38.36k 185
05/08/20 1.64 1.69 1.57 1.60 51.91k -0.12 -6.98% 1.60 83.69k 191
05/07/20 1.70 1.7279 1.56 1.72 13.5k -0.04 -2.27% 1.72 22.52k 132
05/06/20 1.7637 1.78 1.71 1.76 70.92k 0.01 0.57% 1.76 124.21k 392
05/05/20 1.58 1.75 1.58 1.75 42.97k 0.17 10.76% 1.75 72.36k 122
05/04/20 1.6532 1.6532 1.54 1.58 28.77k -0.10 -5.95% 1.58 45.07k 95
05/01/20 1.52 1.71 1.52 1.68 48.71k -0.06 -3.45% 1.68 78.16k 228
04/30/20 1.66 1.7582 1.66 1.74 85.23k -0.02 -1.14% 1.74 147.56k 379
04/29/20 1.79 1.79 1.73 1.76 67.28k 0.01 0.57% 1.76 117.15k 184
04/28/20 1.79 1.79 1.6784 1.75 30.08k -0.04 -2.23% 1.75 52.17k 116
04/27/20 1.69 1.79 1.65 1.79 28.02k 0.07 4.07% 1.79 49.56k 80