U.S. markets open in 12 minutes

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.46+1.29 (+11.55%)
Al cierre: 04:00PM EDT
12.35 -0.11 (-0.85%)
Antes de la apertura del mercado: 09:17AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202411.2112.5911.2012.4612.461,948,400
26 mar 202411.1212.0711.0411.1711.171,934,700
25 mar 202411.6713.1710.5411.3711.378,393,000
22 mar 202414.8014.8114.5214.6614.661,064,000
21 mar 202415.3315.4514.8714.8714.871,100,800
20 mar 202414.3915.2014.2414.9814.98777,600
19 mar 202414.3214.6213.8714.3614.36998,100
18 mar 202414.4314.5814.1714.5214.521,714,800
15 mar 202414.3014.5114.1514.2214.221,021,400
14 mar 202415.2715.2714.3214.5014.501,057,700
13 mar 202415.5015.8215.0715.1415.14600,900
12 mar 202416.4016.4515.1715.6915.691,051,600
11 mar 202416.2016.6016.0016.2216.22665,800
08 mar 202417.5317.6116.2416.2516.25884,300
07 mar 202416.8817.3816.5417.2117.21888,500
06 mar 202416.9517.0316.2916.7516.75706,500
05 mar 202416.4016.8816.1916.5816.58734,500
04 mar 202417.7417.8316.6016.7316.731,049,500
01 mar 202416.5418.6316.2917.6617.661,985,600
29 feb 202416.2916.6516.0816.2716.271,519,200
28 feb 202416.2816.4815.9015.9315.93608,000
27 feb 202416.4316.7416.0216.5416.54762,300
26 feb 202415.8516.4515.8116.1816.18677,400
23 feb 202416.0716.3215.8315.8615.86847,000
22 feb 202417.3717.5415.9416.1016.102,296,800
21 feb 202418.0018.4116.9917.1017.101,852,000
20 feb 202417.5017.7716.5816.9516.951,211,900
16 feb 202418.1418.5417.5517.6917.691,099,100
15 feb 202418.9519.0617.8218.1518.151,384,900
14 feb 202417.5018.8017.4018.7818.781,575,100
13 feb 202416.9017.6316.6517.0217.021,432,900
12 feb 202417.4018.3317.3918.1118.111,659,000
09 feb 202416.9717.4916.7817.2117.211,693,600
08 feb 202415.4017.2815.2716.8316.832,201,100
07 feb 202415.1315.6514.7715.3615.361,235,600
06 feb 202414.8615.0514.5615.0415.04866,700
05 feb 202415.0615.2114.5414.7014.701,010,300
02 feb 202414.9315.4414.7815.0615.061,142,100
01 feb 202415.1015.1514.6315.1015.101,468,400
31 ene 202415.6015.7014.8514.8514.851,920,000
30 ene 202416.0016.0515.2315.8015.801,508,700
29 ene 202415.8316.2215.5316.1916.191,112,700
26 ene 202416.3416.4415.6215.7615.761,623,300
25 ene 202417.2517.4016.0616.3516.351,755,000
24 ene 202417.1117.8016.3816.9316.933,159,200
23 ene 202416.6417.3816.3116.7516.751,692,300
22 ene 202416.7917.2916.2116.3916.392,056,200
19 ene 202417.1417.1616.5916.6016.602,976,100
18 ene 202417.7017.9416.9717.1217.121,411,600
17 ene 202416.9817.3916.7117.1417.141,348,100
16 ene 202417.3018.3217.0517.2917.291,855,500
12 ene 202418.1918.6017.2817.4717.472,523,700
11 ene 202418.7419.2517.6018.2318.233,966,600
10 ene 202418.7720.2918.2718.5918.599,469,500
09 ene 202421.8423.0921.1522.3522.353,951,000
08 ene 202422.7023.0021.4722.0122.012,091,200
05 ene 202422.3623.0722.1922.4922.49929,500
04 ene 202422.6923.4522.2222.5722.571,101,300
03 ene 202424.2024.2022.5423.0723.072,504,800
02 ene 202426.3026.3024.6024.9524.951,264,000
29 dic 202327.9127.9125.9426.5326.531,234,300
28 dic 202328.9028.9527.7327.8827.88617,500
27 dic 202329.7230.0028.4028.9028.90607,100
26 dic 202328.2729.4627.8629.3129.31607,200
22 dic 202328.7028.7027.7528.2028.20448,200
21 dic 202328.5029.1027.4628.3328.33698,600
20 dic 202328.1329.3627.1227.2827.281,105,500
19 dic 202328.1629.0927.8828.3328.33711,500
18 dic 202327.6428.9127.4527.9327.931,079,900
15 dic 202330.0530.1127.4527.6427.641,635,600
14 dic 202328.9030.5028.1029.8929.892,196,600
13 dic 202325.2827.3024.8926.8726.87887,100
12 dic 202325.7625.7624.5125.2425.24732,700
11 dic 202325.6226.5825.1025.7625.761,069,000
08 dic 202324.7326.0224.6025.8925.89793,200
07 dic 202324.3624.7623.8524.7224.72521,900
06 dic 202325.3825.9424.1824.2324.23750,000
05 dic 202324.5925.3723.9424.8424.84901,800
04 dic 202323.8025.7523.5424.6924.691,074,400
01 dic 202322.6724.7022.1524.0824.081,071,300
30 nov 202323.1323.2422.3122.9622.961,151,700
29 nov 202323.8424.6622.8822.9922.991,162,000
28 nov 202323.7623.7622.7323.1623.161,370,100
27 nov 202324.6524.6923.8223.8423.84644,600
24 nov 202325.4325.5324.6124.8624.86360,400
22 nov 202325.6026.7025.3125.4825.48482,700
21 nov 202325.5225.7224.7325.4125.41563,600
20 nov 202325.3426.3825.1525.9825.98818,800
17 nov 202325.7526.0024.9625.2225.22669,600
16 nov 202325.9526.3024.8525.4125.41690,500
15 nov 202326.6027.3625.1426.0726.071,825,400
14 nov 202324.5026.5324.1225.9225.921,327,500
13 nov 202324.1124.2023.2623.4023.40717,100
10 nov 202323.4024.8723.2324.5024.50839,200
09 nov 202324.1225.0223.1423.1823.18567,300
08 nov 202323.8824.5323.1323.7423.74576,300
07 nov 202323.0624.3222.6423.9523.95745,100
06 nov 202324.9725.0022.7723.0723.071,112,000
03 nov 202324.7826.2024.4024.5024.501,138,400
02 nov 202324.5625.6323.7724.7324.731,296,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...