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 )

11.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 2.000 2.147 2.000 2.050 38,140 -0.01(-0.49%)
Dec 30, 2008 2.011 2.060 2.000 2.060 36,773 +0.02(+0.98%)
Dec 29, 2008 2.210 2.210 2.040 2.040 13,800 -0.12(-5.56%)
Dec 26, 2008 2.150 2.210 2.110 2.160 4,200 +0.03(+1.41%)
Dec 24, 2008 2.100 2.130 2.100 2.130 1,237 +0.03(+1.42%)
Dec 23, 2008 2.390 2.390 2.100 2.100 23,050 -0.26(-11.02%)
Dec 22, 2008 2.250 2.390 2.180 2.360 7,250 +0.19(+8.76%)
Dec 19, 2008 2.350 2.390 2.170 2.170 10,315 -0.22(-9.21%)
Dec 18, 2008 2.280 2.400 2.250 2.390 5,000 +0.13(+5.75%)
Dec 17, 2008 2.450 2.450 2.110 2.260 30,982 -0.06(-2.59%)
Dec 16, 2008 2.210 2.410 2.210 2.320 13,780 +0.07(+3.11%)
Dec 15, 2008 2.210 2.300 2.200 2.250 7,507 -0.05(-2.17%)
Dec 12, 2008 2.200 2.350 2.200 2.300 4,066 -0.05(-2.13%)
Dec 11, 2008 2.460 2.460 2.350 2.350 10,440 -0.05(-2.08%)
Dec 10, 2008 2.330 2.460 2.300 2.400 43,069 +0.23(+10.60%)
Dec 09, 2008 2.130 2.250 2.090 2.170 19,927 +0.07(+3.33%)
Dec 08, 2008 2.050 2.120 2.000 2.100 8,985 +0.09(+4.48%)
Dec 05, 2008 1.900 2.030 1.900 2.010 16,300 +0.07(+3.61%)
Dec 04, 2008 2.050 2.050 1.940 1.940 5,100 -0.11(-5.37%)
Dec 03, 2008 2.070 2.070 2.020 2.050 2,010 -0.02(-0.97%)
Dec 02, 2008 2.040 2.090 1.960 2.070 2,600 +0.13(+6.70%)
Dec 01, 2008 2.030 2.080 1.830 1.940 20,108 -0.25(-11.42%)
Nov 28, 2008 1.740 2.430 1.690 2.190 34,609 +0.49(+28.82%)
Nov 26, 2008 1.570 1.790 1.430 1.700 60,622 +0.25(+17.24%)
Nov 25, 2008 1.520 1.570 1.430 1.450 69,567 -0.12(-7.64%)
Nov 24, 2008 1.630 1.630 1.520 1.570 22,075 -0.03(-1.88%)
Nov 21, 2008 1.670 1.670 1.500 1.600 39,775 -0.08(-4.76%)
Nov 20, 2008 1.930 1.930 1.610 1.680 49,386 -0.22(-11.58%)
Nov 19, 2008 2.050 2.090 1.890 1.900 41,388 -0.19(-9.09%)
Nov 18, 2008 2.110 2.290 2.070 2.090 91,339 -0.03(-1.42%)
Nov 17, 2008 2.250 2.250 2.120 2.120 23,013 -0.13(-5.78%)
Nov 14, 2008 2.250 2.300 2.120 2.250 50,609 +0.00(+0.00%)
Nov 13, 2008 2.280 2.280 2.120 2.250 28,061 -0.09(-3.84%)
Nov 12, 2008 2.520 2.550 2.300 2.340 39,715 -0.21(-8.24%)
Nov 11, 2008 2.640 2.710 2.520 2.550 15,965 -0.10(-3.77%)
Nov 10, 2008 2.820 2.950 2.640 2.650 14,603 -0.14(-5.02%)
Nov 07, 2008 2.850 2.930 2.790 2.790 10,393 +0.06(+2.20%)
Nov 06, 2008 2.910 2.910 2.730 2.730 12,000 -0.19(-6.51%)
Nov 05, 2008 2.950 3.030 2.920 2.920 12,900 -0.08(-2.66%)
Nov 04, 2008 3.080 3.100 2.910 3.000 19,757 -0.01(-0.47%)
Nov 03, 2008 2.950 3.050 2.650 3.014 32,216 +0.27(+10.00%)
Oct 31, 2008 2.480 2.750 2.440 2.740 52,498 +0.26(+10.48%)
Oct 30, 2008 2.450 2.480 2.450 2.480 38,615 +0.03(+1.22%)
Oct 29, 2008 2.320 2.450 2.290 2.450 23,351 +0.15(+6.52%)
Oct 28, 2008 2.330 2.370 2.270 2.300 81,020 -0.02(-0.86%)
Oct 27, 2008 2.400 2.430 2.270 2.320 21,658 -0.17(-6.83%)
Oct 24, 2008 2.420 2.590 2.340 2.490 19,622 +0.02(+0.81%)
Oct 23, 2008 2.600 2.600 2.460 2.470 15,540 -0.10(-3.89%)
Oct 22, 2008 2.680 2.790 2.550 2.570 47,232 -0.21(-7.55%)
Oct 21, 2008 2.750 2.850 2.700 2.780 166,163 -0.09(-3.14%)
Oct 20, 2008 2.920 2.950 2.810 2.870 39,239 -0.10(-3.37%)
Oct 17, 2008 2.830 3.050 2.500 2.970 53,396 +0.09(+3.13%)
Oct 16, 2008 2.810 2.880 2.540 2.880 44,864 +0.08(+2.86%)
Oct 15, 2008 3.040 3.050 2.760 2.800 18,964 -0.24(-7.89%)
Oct 14, 2008 3.070 3.250 2.960 3.040 67,562 +0.09(+3.05%)
Oct 13, 2008 2.880 2.990 2.700 2.950 25,241 +0.10(+3.51%)
Oct 10, 2008 2.500 2.940 2.270 2.850 120,594 +0.35(+14.00%)
Oct 09, 2008 2.870 2.870 2.500 2.500 84,649 -0.25(-9.09%)
Oct 08, 2008 2.900 2.900 2.650 2.750 146,240 -0.20(-6.78%)
Oct 07, 2008 2.970 3.120 2.950 2.950 81,770 -0.05(-1.67%)
Oct 06, 2008 3.260 3.270 2.870 3.000 134,877 -0.30(-9.09%)
Oct 03, 2008 3.450 3.520 3.300 3.300 48,171 -0.04(-1.20%)
Oct 02, 2008 3.650 3.680 3.230 3.340 74,713 -0.29(-7.99%)
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.