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 )

11.76 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2020 1.660 1.758 1.660 1.740 85,225 -0.02(-1.14%)
Apr 29, 2020 1.790 1.790 1.730 1.760 67,279 +0.01(+0.57%)
Apr 28, 2020 1.790 1.790 1.678 1.750 30,077 -0.04(-2.23%)
Apr 27, 2020 1.690 1.790 1.650 1.790 28,017 +0.07(+4.07%)
Apr 24, 2020 1.740 1.750 1.695 1.720 8,800 -0.01(-0.58%)
Apr 23, 2020 1.720 1.750 1.642 1.730 8,562 +0.05(+2.98%)
Apr 22, 2020 1.680 1.710 1.640 1.680 54,653 +0.04(+2.44%)
Apr 21, 2020 1.680 1.680 1.600 1.640 23,495 -0.01(-0.61%)
Apr 20, 2020 1.670 1.670 1.578 1.650 20,253 -0.01(-0.80%)
Apr 17, 2020 1.620 1.734 1.620 1.663 58,800 +0.08(+5.27%)
Apr 16, 2020 1.540 1.620 1.540 1.580 30,957 +0.01(+0.64%)
Apr 15, 2020 1.510 1.600 1.510 1.570 46,015 -0.01(-0.63%)
Apr 14, 2020 1.490 1.580 1.483 1.580 76,030 +0.10(+6.76%)
Apr 13, 2020 1.490 1.490 1.454 1.480 29,010 +0.03(+2.07%)
Apr 09, 2020 1.420 1.470 1.400 1.450 58,300 +0.02(+1.40%)
Apr 08, 2020 1.368 1.430 1.309 1.430 116,848 +0.10(+7.52%)
Apr 07, 2020 1.380 1.380 1.280 1.330 40,039 +0.00(+0.00%)
Apr 06, 2020 1.320 1.400 1.312 1.330 65,780 +0.03(+2.31%)
Apr 03, 2020 1.540 1.540 1.250 1.300 209,900 -0.29(-18.24%)
Apr 02, 2020 1.580 1.770 1.524 1.590 108,377 +0.00(+0.00%)
Apr 01, 2020 1.594 1.630 1.532 1.590 60,128 -0.08(-4.79%)
Mar 31, 2020 1.650 1.720 1.580 1.670 88,074 +0.02(+1.21%)
Mar 30, 2020 1.510 1.760 1.500 1.650 77,107 +0.08(+5.10%)
Mar 27, 2020 1.460 1.680 1.300 1.570 90,800 +0.08(+5.37%)
Mar 26, 2020 1.530 1.570 1.460 1.490 29,655 +0.04(+2.76%)
Mar 25, 2020 1.440 1.580 1.440 1.450 41,735 +0.02(+1.40%)
Mar 24, 2020 1.300 1.432 1.300 1.430 81,649 +0.21(+17.21%)
Mar 23, 2020 1.210 1.320 1.160 1.220 21,756 -0.01(-0.81%)
Mar 20, 2020 1.270 1.325 1.190 1.230 71,600 -0.04(-3.52%)
Mar 19, 2020 1.110 1.275 1.100 1.275 94,277 +0.13(+11.83%)
Mar 18, 2020 1.250 1.250 1.140 1.140 60,442 -0.11(-8.80%)
Mar 17, 2020 1.300 1.300 1.121 1.250 47,210 +0.03(+2.46%)
Mar 16, 2020 1.410 1.410 1.220 1.220 58,274 -0.16(-11.59%)
Mar 13, 2020 1.550 1.600 1.380 1.380 96,000 -0.06(-4.17%)
Mar 12, 2020 1.580 1.830 1.360 1.440 108,111 -0.21(-12.73%)
Mar 11, 2020 1.650 1.710 1.610 1.650 68,111 +0.00(+0.00%)
Mar 10, 2020 1.610 1.805 1.610 1.650 66,079 +0.01(+0.61%)
Mar 09, 2020 1.610 1.790 1.600 1.640 82,181 -0.16(-8.89%)
Mar 06, 2020 2.020 2.020 1.800 1.800 162,000 -0.22(-10.89%)
Mar 05, 2020 2.020 2.060 2.000 2.020 13,713 +0.00(+0.00%)
Mar 04, 2020 2.140 2.140 2.020 2.020 55,181 -0.09(-4.27%)
Mar 03, 2020 2.240 2.240 2.070 2.110 95,791 -0.04(-1.86%)
Mar 02, 2020 2.100 2.170 2.100 2.150 119,343 +0.05(+2.38%)
Feb 28, 2020 2.030 2.105 2.030 2.100 89,500 -0.02(-0.94%)
Feb 27, 2020 2.060 2.140 2.010 2.120 74,062 +0.03(+1.44%)
Feb 26, 2020 2.090 2.190 2.060 2.090 86,534 -0.03(-1.42%)
Feb 25, 2020 2.140 2.270 2.060 2.120 109,505 -0.05(-2.30%)
Feb 24, 2020 2.160 2.181 2.100 2.170 135,473 -0.09(-3.98%)
Feb 21, 2020 2.390 2.470 2.240 2.260 61,100 -0.13(-5.44%)
Feb 20, 2020 2.350 2.390 2.250 2.390 199,267 -0.02(-0.83%)
Feb 19, 2020 2.720 2.780 2.360 2.410 216,064 -0.26(-9.74%)
Feb 18, 2020 2.470 2.690 2.470 2.670 315,755 +0.25(+10.33%)
Feb 14, 2020 2.350 2.440 2.230 2.420 168,500 -0.01(-0.50%)
Feb 13, 2020 2.390 2.450 2.380 2.432 158,409 +0.03(+1.34%)
Feb 12, 2020 2.230 2.420 2.180 2.400 326,662 +0.21(+9.59%)
Feb 11, 2020 2.040 2.260 2.020 2.190 171,553 +0.18(+8.96%)
Feb 10, 2020 1.970 2.031 1.970 2.010 40,884 +0.00(+0.00%)
Feb 07, 2020 2.010 2.065 1.990 2.010 52,600 -0.03(-1.47%)
Feb 06, 2020 2.060 2.090 2.010 2.040 69,423 +0.00(+0.00%)
Feb 05, 2020 2.140 2.140 2.040 2.040 54,264 -0.06(-2.86%)
Feb 04, 2020 2.046 2.150 2.046 2.100 63,673 +0.08(+3.96%)
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.