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 (%)
Jul 31, 2020 2.060 2.090 2.040 2.050 26,000 -0.02(-0.97%)
Jul 30, 2020 2.070 2.135 2.040 2.070 27,680 +0.00(+0.00%)
Jul 29, 2020 2.040 2.120 2.020 2.070 26,029 +0.00(+0.00%)
Jul 28, 2020 2.090 2.150 2.060 2.070 33,968 -0.03(-1.43%)
Jul 27, 2020 2.220 2.220 2.100 2.100 26,956 -0.10(-4.55%)
Jul 24, 2020 2.170 2.240 2.150 2.200 20,100 +0.01(+0.46%)
Jul 23, 2020 2.060 2.320 2.026 2.190 206,498 +0.10(+4.78%)
Jul 22, 2020 2.090 2.100 2.010 2.090 46,839 -0.01(-0.48%)
Jul 21, 2020 1.890 2.130 1.820 2.100 168,791 +0.19(+9.95%)
Jul 20, 2020 2.060 2.060 1.790 1.910 236,678 -0.18(-8.61%)
Jul 17, 2020 2.040 2.180 1.880 2.090 681,900 -0.35(-14.34%)
Jul 16, 2020 2.060 2.490 2.030 2.440 971,689 +0.39(+19.02%)
Jul 15, 2020 1.870 2.050 1.870 2.050 107,255 +0.19(+9.93%)
Jul 14, 2020 1.900 1.900 1.850 1.865 72,251 -0.04(-1.85%)
Jul 13, 2020 1.970 2.020 1.900 1.900 70,803 -0.05(-2.56%)
Jul 10, 2020 1.950 1.960 1.900 1.950 33,700 +0.03(+1.56%)
Jul 09, 2020 1.940 1.940 1.890 1.920 31,323 -0.02(-1.03%)
Jul 08, 2020 1.930 1.955 1.900 1.940 38,685 +0.02(+1.04%)
Jul 07, 2020 1.900 1.940 1.890 1.920 32,032 +0.02(+1.05%)
Jul 06, 2020 1.950 2.030 1.870 1.900 45,781 +0.02(+1.07%)
Jul 02, 2020 1.960 1.971 1.875 1.880 49,900 -0.06(-3.10%)
Jul 01, 2020 1.950 2.030 1.910 1.940 30,236 -0.02(-0.77%)
Jun 30, 2020 1.970 2.020 1.900 1.955 47,860 -0.01(-0.76%)
Jun 29, 2020 1.970 2.150 1.970 1.970 252,869 +0.01(+0.51%)
Jun 26, 2020 1.960 1.960 1.870 1.960 47,100 +0.06(+3.16%)
Jun 25, 2020 1.910 1.930 1.870 1.900 44,581 -0.02(-1.04%)
Jun 24, 2020 1.980 1.980 1.880 1.920 11,244 -0.03(-1.54%)
Jun 23, 2020 2.010 2.020 1.940 1.950 14,333 -0.03(-1.52%)
Jun 22, 2020 2.010 2.029 1.970 1.980 29,897 +0.00(+0.00%)
Jun 19, 2020 2.040 2.050 1.960 1.980 40,000 -0.05(-2.46%)
Jun 18, 2020 2.030 2.050 2.020 2.030 37,660 +0.01(+0.50%)
Jun 17, 2020 2.060 2.100 2.020 2.020 49,744 -0.06(-2.88%)
Jun 16, 2020 2.180 2.240 2.040 2.080 128,692 -0.04(-1.89%)
Jun 15, 2020 1.920 2.150 1.870 2.120 94,171 +0.19(+9.84%)
Jun 12, 2020 1.780 1.940 1.670 1.930 76,500 +0.09(+4.89%)
Jun 11, 2020 1.900 1.930 1.810 1.840 34,503 -0.19(-9.36%)
Jun 10, 2020 1.975 2.060 1.935 2.030 56,741 +0.00(+0.00%)
Jun 09, 2020 1.970 2.040 1.890 2.030 101,354 +0.07(+3.57%)
Jun 08, 2020 1.990 1.990 1.910 1.960 55,815 +0.03(+1.55%)
Jun 05, 2020 1.860 1.970 1.830 1.930 99,900 +0.01(+0.52%)
Jun 04, 2020 1.850 1.920 1.800 1.920 53,938 +0.07(+3.78%)
Jun 03, 2020 1.930 2.060 1.750 1.850 229,859 -0.04(-2.12%)
Jun 02, 2020 1.670 1.890 1.630 1.890 190,718 +0.26(+15.95%)
Jun 01, 2020 1.630 1.670 1.630 1.630 22,309 -0.02(-1.21%)
May 29, 2020 1.672 1.680 1.622 1.650 6,900 +0.01(+0.61%)
May 28, 2020 1.650 1.680 1.640 1.640 35,900 -0.02(-1.20%)
May 27, 2020 1.700 1.700 1.618 1.660 36,689 -0.01(-0.60%)
May 26, 2020 1.710 1.710 1.660 1.670 30,072 +0.03(+1.83%)
May 22, 2020 1.580 1.640 1.552 1.640 47,300 +0.06(+3.80%)
May 21, 2020 1.580 1.650 1.550 1.580 27,919 -0.03(-1.86%)
May 20, 2020 1.610 1.640 1.570 1.610 45,053 +0.05(+3.21%)
May 19, 2020 1.650 1.680 1.560 1.560 84,987 +0.05(+3.48%)
May 18, 2020 1.520 1.570 1.495 1.508 23,786 -0.00(-0.17%)
May 15, 2020 1.540 1.540 1.450 1.510 21,300 -0.05(-3.21%)
May 14, 2020 1.490 1.560 1.490 1.560 12,716 +0.06(+4.00%)
May 13, 2020 1.550 1.550 1.400 1.500 50,974 -0.07(-4.46%)
May 12, 2020 1.590 1.630 1.560 1.570 60,490 +0.01(+0.64%)
May 11, 2020 1.610 1.700 1.560 1.560 23,891 -0.04(-2.50%)
May 08, 2020 1.640 1.690 1.570 1.600 51,900 -0.12(-6.98%)
May 07, 2020 1.700 1.728 1.560 1.720 13,497 -0.04(-2.27%)
May 06, 2020 1.760 1.780 1.710 1.760 70,924 +0.01(+0.57%)
May 05, 2020 1.580 1.750 1.580 1.750 42,974 +0.17(+10.76%)
May 04, 2020 1.653 1.653 1.540 1.580 28,773 -0.10(-5.95%)
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.