AEHR stock price (quote)

$2.06 7.85% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AEHR stock was $2.06. This is 7.85% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 13.54% from a day low at $1.92 to a day high of $2.18.

Quick summary:

  • 30 day high of the AEHR stock price was $2.18 and low was $1.61.
  • 90 day high was $2.18 and low was $1.27.
  • 52 week high for Aehr Test Systems - $2.19 and low - $1.03.
Tuesday November 12, 2019 Change 7.85% Price $2.06
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Aehr Test Systems prices

Date Open High Low Close Volume
2019-11-12 $1.96 $2.18 $1.92 $2.06 231931
2019-11-11 $1.72 $2.10 $1.72 $1.91 636237
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
2019-11-05 $1.65 $1.70 $1.65 $1.70 19082
2019-11-04 $1.65 $1.69 $1.65 $1.66 39617
2019-11-01 $1.66 $1.66 $1.62 $1.66 17981
2019-10-31 $1.62 $1.74 $1.61 $1.67 48192
2019-10-30 $1.64 $1.67 $1.61 $1.65 40194
2019-10-29 $1.73 $1.73 $1.61 $1.62 87790
2019-10-28 $1.78 $1.78 $1.71 $1.77 24612
2019-10-25 $1.82 $1.82 $1.75 $1.80 7764
2019-10-24 $1.78 $1.81 $1.75 $1.80 49811
2019-10-23 $1.73 $1.78 $1.70 $1.76 62561
2019-10-22 $1.81 $1.85 $1.76 $1.77 27569
2019-10-21 $1.83 $1.86 $1.75 $1.79 66197
2019-10-18 $1.82 $1.86 $1.82 $1.83 43750
2019-10-17 $1.85 $1.91 $1.80 $1.84 69754
2019-10-16 $1.84 $1.87 $1.83 $1.86 28485
2019-10-15 $1.79 $1.94 $1.78 $1.86 196527
2019-10-14 $1.73 $1.82 $1.72 $1.77 117409
2019-10-11 $1.71 $1.75 $1.64 $1.74 63715
2019-10-10 $1.75 $1.78 $1.66 $1.68 38193
2019-10-09 $1.72 $1.79 $1.68 $1.74 33127
2019-10-08 $1.76 $1.81 $1.65 $1.74 103740
2019-10-07 $1.65 $1.85 $1.63 $1.79 167603
2019-10-04 $1.61 $1.74 $1.57 $1.65 206386
2019-10-03 $1.71 $1.77 $1.59 $1.68 83102
2019-10-02 $1.72 $1.77 $1.65 $1.68 63437
2019-10-01 $1.87 $1.91 $1.72 $1.75 163806
2019-09-30 $1.66 $1.90 $1.66 $1.79 312529
2019-09-27 $1.66 $1.70 $1.59 $1.59 142441
2019-09-26 $1.38 $1.67 $1.38 $1.67 547274
2019-09-25 $1.38 $1.40 $1.35 $1.36 102121
2019-09-24 $1.37 $1.39 $1.35 $1.37 32783
2019-09-23 $1.42 $1.42 $1.29 $1.36 36226
2019-09-20 $1.35 $1.43 $1.35 $1.43 27032
2019-09-19 $1.39 $1.39 $1.35 $1.35 21836
2019-09-18 $1.38 $1.40 $1.35 $1.36 9162
2019-09-17 $1.40 $1.42 $1.36 $1.38 33561
2019-09-16 $1.40 $1.44 $1.37 $1.44 65669
2019-09-13 $1.43 $1.43 $1.40 $1.41 23002
2019-09-12 $1.43 $1.44 $1.41 $1.43 24027
2019-09-11 $1.45 $1.45 $1.41 $1.41 22424
2019-09-10 $1.40 $1.45 $1.40 $1.45 86979
2019-09-09 $1.39 $1.42 $1.36 $1.39 11944
2019-09-06 $1.41 $1.44 $1.40 $1.41 16778
2019-09-05 $1.35 $1.41 $1.35 $1.40 31800
2019-09-04 $1.30 $1.37 $1.30 $1.34 16804
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!

Proudly made at

ROCKIT