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 )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 2.530 2.530 2.530 133,103 +0.19(+8.12%)
Dec 30, 2020 2.360 2.450 2.330 2.340 133,103 -0.05(-2.09%)
Dec 29, 2020 2.450 2.530 2.320 2.390 109,741 -0.07(-2.85%)
Dec 28, 2020 2.520 2.580 2.440 2.460 134,453 -0.01(-0.40%)
Dec 24, 2020 2.410 2.500 2.370 2.470 156,100 -0.01(-0.40%)
Dec 23, 2020 2.290 2.550 2.290 2.480 323,810 +0.19(+8.30%)
Dec 22, 2020 2.190 2.300 2.172 2.290 179,581 +0.12(+5.53%)
Dec 21, 2020 2.150 2.200 2.120 2.170 96,583 -0.03(-1.36%)
Dec 18, 2020 2.210 2.220 2.180 2.200 104,700 -0.01(-0.45%)
Dec 17, 2020 2.190 2.220 2.140 2.210 89,713 +0.05(+2.31%)
Dec 16, 2020 2.100 2.180 2.100 2.160 178,851 +0.08(+3.85%)
Dec 15, 2020 2.060 2.100 2.035 2.080 69,123 +0.03(+1.46%)
Dec 14, 2020 2.050 2.080 2.020 2.050 224,846 +0.00(+0.00%)
Dec 11, 2020 2.110 2.132 2.020 2.050 228,100 -0.09(-4.21%)
Dec 10, 2020 2.130 2.180 2.100 2.140 138,237 +0.01(+0.47%)
Dec 09, 2020 2.180 2.290 2.030 2.130 430,463 +0.01(+0.71%)
Dec 08, 2020 2.060 2.150 2.010 2.115 311,591 +0.05(+2.17%)
Dec 07, 2020 2.140 2.150 2.000 2.070 411,440 -0.04(-1.90%)
Dec 04, 2020 2.000 2.250 1.990 2.110 1,264,600 +0.05(+2.43%)
Dec 03, 2020 1.850 2.390 1.850 2.060 9,389,631 +0.44(+27.16%)
Dec 02, 2020 1.650 1.667 1.560 1.620 94,585 -0.04(-2.41%)
Dec 01, 2020 1.650 1.690 1.580 1.660 93,375 +0.01(+0.61%)
Nov 30, 2020 1.700 1.700 1.640 1.650 92,472 -0.06(-3.23%)
Nov 27, 2020 1.670 1.710 1.670 1.705 47,700 +0.04(+2.10%)
Nov 25, 2020 1.680 1.720 1.620 1.670 53,400 -0.02(-1.18%)
Nov 24, 2020 1.780 1.780 1.630 1.690 218,745 -0.02(-1.17%)
Nov 23, 2020 1.550 1.750 1.550 1.710 402,195 +0.17(+11.04%)
Nov 20, 2020 1.610 1.660 1.530 1.540 107,500 -0.10(-6.10%)
Nov 19, 2020 1.600 1.750 1.580 1.640 160,083 +0.04(+2.50%)
Nov 18, 2020 1.540 1.640 1.510 1.600 72,111 +0.06(+3.90%)
Nov 17, 2020 1.560 1.560 1.514 1.540 44,551 +0.00(+0.00%)
Nov 16, 2020 1.610 1.610 1.540 1.540 63,437 -0.02(-1.28%)
Nov 13, 2020 1.500 1.570 1.490 1.560 142,800 +0.11(+7.59%)
Nov 12, 2020 1.450 1.490 1.370 1.450 174,280 +0.01(+0.69%)
Nov 11, 2020 1.430 1.530 1.420 1.440 269,740 +0.05(+3.60%)
Nov 10, 2020 1.370 1.460 1.300 1.390 388,218 +0.01(+0.72%)
Nov 09, 2020 1.280 1.380 1.280 1.380 129,419 +0.11(+8.66%)
Nov 06, 2020 1.220 1.290 1.210 1.270 94,200 +0.05(+4.10%)
Nov 05, 2020 1.280 1.280 1.200 1.220 122,367 +0.04(+3.39%)
Nov 04, 2020 1.220 1.230 1.160 1.180 81,235 -0.03(-2.48%)
Nov 03, 2020 1.220 1.250 1.190 1.210 57,899 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.180 1.210 97,459 -0.01(-0.82%)
Oct 30, 2020 1.180 1.230 1.150 1.220 141,200 +0.04(+3.39%)
Oct 29, 2020 1.180 1.200 1.160 1.180 160,246 +0.00(+0.00%)
Oct 28, 2020 1.170 1.190 1.170 1.180 102,057 -0.02(-1.67%)
Oct 27, 2020 1.210 1.250 1.200 1.200 164,804 -0.02(-1.64%)
Oct 26, 2020 1.300 1.330 1.220 1.220 98,852 -0.09(-6.87%)
Oct 23, 2020 1.310 1.340 1.300 1.310 42,800 +0.00(+0.00%)
Oct 22, 2020 1.320 1.330 1.300 1.310 52,106 -0.01(-0.76%)
Oct 21, 2020 1.350 1.350 1.300 1.320 87,259 -0.02(-1.49%)
Oct 20, 2020 1.380 1.380 1.330 1.340 91,135 -0.02(-1.47%)
Oct 19, 2020 1.440 1.520 1.350 1.360 106,398 -0.09(-6.21%)
Oct 16, 2020 1.440 1.500 1.420 1.450 78,700 +0.01(+0.69%)
Oct 15, 2020 1.400 1.440 1.390 1.440 31,844 +0.00(+0.00%)
Oct 14, 2020 1.440 1.450 1.400 1.440 77,277 +0.03(+2.13%)
Oct 13, 2020 1.390 1.480 1.385 1.410 291,738 -0.02(-1.40%)
Oct 12, 2020 1.460 1.470 1.370 1.430 188,136 -0.03(-2.05%)
Oct 09, 2020 1.390 1.480 1.385 1.460 110,800 +0.05(+3.55%)
Oct 08, 2020 1.420 1.430 1.340 1.410 325,051 +0.00(+0.00%)
Oct 07, 2020 1.320 1.440 1.320 1.410 221,845 +0.07(+5.22%)
Oct 06, 2020 1.330 1.400 1.330 1.340 155,305 +0.02(+1.52%)
Oct 05, 2020 1.370 1.390 1.320 1.320 92,626 -0.04(-2.94%)
Oct 02, 2020 1.350 1.390 1.320 1.360 206,900 -0.04(-2.86%)
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.