AEHR stock price (quote)

$1.90 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AEHR stock was $1.90.

During the day the stock fluctuated 0.00% from a day low at $1.90 to a day high of $1.90.

Quick summary:

  • 30 day high of the AEHR stock price was $2.23 and low was $1.75.
  • 90 day high was $2.33 and low was $1.61.
  • 52 week high for Aehr Test Systems - $2.33 and low - $1.04.
Friday January 17, 2020 Change 0.00% Price $1.90
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Aehr Test Systems prices

Date Open High Low Close Volume
2020-01-17 $1.90 $1.90 $1.90 $1.90 0
2020-01-16 $1.86 $1.92 $1.84 $1.90 90035
2020-01-15 $1.82 $1.91 $1.75 $1.85 51206
2020-01-14 $1.86 $1.90 $1.77 $1.86 134912
2020-01-13 $1.94 $1.96 $1.83 $1.87 114028
2020-01-10 $2.15 $2.15 $1.85 $1.91 398674
2020-01-09 $2.00 $2.23 $1.98 $2.14 469882
2020-01-08 $1.94 $2.10 $1.93 $2.01 194139
2020-01-07 $2.00 $2.17 $1.92 $1.94 181769
2020-01-06 $2.02 $2.12 $1.98 $1.98 146838
2020-01-03 $2.07 $2.20 $2.03 $2.09 125192
2020-01-02 $2.00 $2.13 $2.00 $2.07 92327
2019-12-31 $1.99 $2.03 $1.99 $2.00 54702
2019-12-30 $1.99 $2.05 $1.98 $1.99 16077
2019-12-27 $2.01 $2.03 $1.94 $2.00 28460
2019-12-26 $1.90 $2.02 $1.87 $2.02 67337
2019-12-24 $1.85 $1.91 $1.83 $1.90 45574
2019-12-23 $1.87 $1.91 $1.78 $1.90 144264
2019-12-20 $1.92 $1.94 $1.83 $1.84 54114
2019-12-19 $1.90 $1.93 $1.90 $1.90 46150
2019-12-18 $1.91 $1.97 $1.89 $1.89 22066
2019-12-17 $2.00 $2.00 $1.90 $1.91 50009
2019-12-16 $2.01 $2.02 $1.94 $1.94 52606
2019-12-13 $1.96 $2.03 $1.94 $2.00 74486
2019-12-12 $2.05 $2.08 $1.91 $2.00 175942
2019-12-11 $2.02 $2.05 $1.96 $2.05 124212
2019-12-10 $2.00 $2.08 $1.99 $2.00 101393
2019-12-09 $1.91 $2.06 $1.91 $1.98 99172
2019-12-06 $1.87 $1.94 $1.87 $1.91 89476
2019-12-05 $1.88 $1.97 $1.84 $1.88 58502
2019-12-04 $1.89 $1.89 $1.82 $1.87 362793
2019-12-03 $1.84 $1.89 $1.76 $1.89 58365
2019-12-02 $1.92 $1.94 $1.87 $1.89 30627
2019-11-29 $1.89 $1.95 $1.89 $1.89 25097
2019-11-27 $1.92 $1.93 $1.82 $1.91 19393
2019-11-26 $1.86 $1.96 $1.86 $1.92 85124
2019-11-25 $2.03 $2.05 $1.79 $1.90 323190
2019-11-22 $2.05 $2.07 $2.02 $2.02 14674
2019-11-21 $2.07 $2.09 $1.95 $2.05 66738
2019-11-20 $2.18 $2.21 $2.01 $2.04 101367
2019-11-19 $2.14 $2.29 $2.07 $2.18 94225
2019-11-18 $2.19 $2.27 $2.10 $2.14 61287
2019-11-15 $2.21 $2.33 $2.10 $2.23 88405
2019-11-14 $2.21 $2.21 $2.11 $2.20 58251
2019-11-13 $2.07 $2.30 $2.07 $2.19 216794
2019-11-12 $1.96 $2.18 $1.92 $2.06 234831
2019-11-11 $1.72 $2.10 $1.72 $1.91 636438
2019-11-08 $1.69 $1.70 $1.64 $1.64 37234
2019-11-07 $1.62 $1.70 $1.62 $1.70 14175
2019-11-06 $1.70 $1.71 $1.63 $1.65 40663
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT