Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Aehr Test Systems (NQ: AEHR )

10.46 -0.36 (-3.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 1.220 1.260 1.190 1.250 141,282 +0.03(+2.46%)
Jan 30, 2019 1.240 1.241 1.140 1.220 276,706 -0.01(-0.81%)
Jan 29, 2019 1.190 1.240 1.180 1.230 131,488 +0.05(+4.24%)
Jan 28, 2019 1.100 1.210 1.100 1.180 270,875 +0.08(+7.27%)
Jan 25, 2019 1.090 1.140 1.080 1.100 63,800 +0.03(+2.80%)
Jan 24, 2019 1.100 1.160 1.050 1.070 324,870 -0.02(-1.83%)
Jan 23, 2019 1.120 1.129 1.081 1.090 52,271 -0.03(-2.68%)
Jan 22, 2019 1.160 1.210 1.040 1.120 375,693 -0.01(-0.88%)
Jan 18, 2019 1.070 1.210 1.070 1.130 323,800 +0.07(+6.60%)
Jan 17, 2019 1.190 1.200 1.030 1.060 539,149 -0.08(-7.02%)
Jan 16, 2019 1.180 1.250 1.140 1.140 170,561 -0.07(-5.79%)
Jan 15, 2019 1.280 1.283 1.130 1.210 429,311 -0.07(-5.47%)
Jan 14, 2019 1.400 1.440 1.250 1.280 348,275 -0.14(-9.86%)
Jan 11, 2019 1.300 1.580 1.290 1.420 502,500 -0.45(-24.06%)
Jan 10, 2019 1.490 1.970 1.470 1.870 481,789 +0.38(+25.50%)
Jan 09, 2019 1.370 1.510 1.370 1.490 131,666 +0.13(+9.56%)
Jan 08, 2019 1.370 1.420 1.350 1.360 56,613 +0.00(+0.00%)
Jan 07, 2019 1.440 1.490 1.357 1.360 89,072 -0.08(-5.56%)
Jan 04, 2019 1.490 1.510 1.440 1.440 60,200 -0.05(-3.36%)
Jan 03, 2019 1.540 1.540 1.430 1.490 53,631 -0.05(-3.25%)
Jan 02, 2019 1.420 1.550 1.360 1.540 66,424 +0.13(+9.22%)
Dec 31, 2018 1.430 1.540 1.370 1.410 105,700 -0.03(-2.08%)
Dec 28, 2018 1.440 1.550 1.440 1.440 66,900 +0.03(+2.13%)
Dec 27, 2018 1.460 1.550 1.410 1.410 63,019 -0.07(-4.73%)
Dec 26, 2018 1.460 1.550 1.390 1.480 103,141 +0.04(+2.78%)
Dec 24, 2018 1.360 1.480 1.360 1.440 70,300 +0.07(+5.11%)
Dec 21, 2018 1.420 1.420 1.300 1.370 77,500 -0.03(-2.14%)
Dec 20, 2018 1.400 1.450 1.350 1.400 99,974 -0.04(-2.78%)
Dec 19, 2018 1.510 1.520 1.360 1.440 48,697 -0.08(-5.26%)
Dec 18, 2018 1.560 1.570 1.460 1.520 72,129 -0.05(-3.34%)
Dec 17, 2018 1.620 1.670 1.500 1.573 39,726 -0.06(-3.53%)
Dec 14, 2018 1.680 1.740 1.570 1.630 50,500 -0.06(-3.55%)
Dec 13, 2018 1.720 1.720 1.646 1.690 34,947 -0.02(-1.17%)
Dec 12, 2018 1.730 1.750 1.660 1.710 54,032 -0.02(-1.16%)
Dec 11, 2018 1.810 1.810 1.730 1.730 20,215 -0.07(-3.89%)
Dec 10, 2018 1.810 1.890 1.780 1.800 23,202 +0.01(+0.56%)
Dec 07, 2018 1.780 1.840 1.750 1.790 47,500 +0.03(+1.70%)
Dec 06, 2018 1.840 1.890 1.760 1.760 36,625 -0.13(-6.88%)
Dec 04, 2018 1.880 1.890 1.860 1.890 20,300 -0.01(-0.53%)
Dec 03, 2018 1.940 1.950 1.880 1.900 38,337 +0.02(+1.06%)
Nov 30, 2018 1.930 1.930 1.870 1.880 36,000 -0.05(-2.59%)
Nov 29, 2018 1.940 1.940 1.870 1.930 62,782 -0.01(-0.52%)
Nov 28, 2018 1.950 1.960 1.860 1.940 31,443 +0.00(+0.00%)
Nov 27, 2018 1.970 1.990 1.920 1.940 11,982 -0.05(-2.51%)
Nov 26, 2018 1.990 1.990 1.920 1.990 34,256 +0.00(+0.00%)
Nov 23, 2018 1.980 2.000 1.950 1.990 19,400 +0.02(+1.02%)
Nov 21, 2018 1.970 1.970 1.970 0 +0.02(+1.03%)
Nov 20, 2018 1.910 1.970 1.901 1.950 33,047 +0.00(+0.00%)
Nov 19, 2018 1.920 1.960 1.910 1.950 22,885 +0.04(+2.09%)
Nov 16, 2018 2.010 2.010 1.910 1.910 151,300 -0.09(-4.50%)
Nov 15, 2018 1.900 2.030 1.890 2.000 59,463 +0.14(+7.53%)
Nov 14, 2018 1.890 1.900 1.850 1.860 38,999 -0.01(-0.53%)
Nov 13, 2018 1.930 1.981 1.850 1.870 28,748 -0.06(-3.11%)
Nov 12, 2018 1.980 1.980 1.930 1.930 32,182 -0.04(-2.03%)
Nov 09, 2018 2.040 2.040 1.940 1.970 23,300 -0.04(-1.99%)
Nov 08, 2018 2.060 2.070 2.010 2.010 38,557 -0.09(-4.29%)
Nov 07, 2018 2.000 2.130 1.980 2.100 142,814 +0.11(+5.53%)
Nov 06, 2018 2.030 2.030 1.990 1.990 13,002 -0.01(-0.50%)
Nov 05, 2018 1.990 2.030 1.990 2.000 16,717 +0.02(+1.01%)
Nov 02, 2018 2.000 2.020 1.980 1.980 27,800 -0.02(-1.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.