VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

AEHR stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AEHR stock price was $1.60 and low was $1.27.
  • 90 day high was $1.87 and low was $1.27.
  • 52 week high for Aehr Test Systems - $2.67 and low - $1.03.

Historical Aehr Test Systems prices

Date Open High Low Close Volume
2019-08-19 $1.34 $1.40 $1.32 $1.40 24932
2019-08-16 $1.34 $1.36 $1.31 $1.33 13049
2019-08-15 $1.34 $1.40 $1.27 $1.32 18726
2019-08-14 $1.30 $1.40 $1.29 $1.31 19792
2019-08-13 $1.33 $1.35 $1.32 $1.34 33820
2019-08-12 $1.40 $1.40 $1.27 $1.29 43551
2019-08-09 $1.37 $1.42 $1.35 $1.37 13069
2019-08-08 $1.33 $1.43 $1.32 $1.36 71133
2019-08-07 $1.30 $1.37 $1.29 $1.36 17992
2019-08-06 $1.41 $1.41 $1.30 $1.32 12443
2019-08-05 $1.29 $1.40 $1.29 $1.35 46810
2019-08-02 $1.31 $1.32 $1.29 $1.32 50694
2019-08-01 $1.38 $1.39 $1.31 $1.31 80640
2019-07-31 $1.37 $1.42 $1.31 $1.31 62564
2019-07-30 $1.42 $1.45 $1.38 $1.42 67469
2019-07-29 $1.47 $1.52 $1.41 $1.41 67791
2019-07-26 $1.47 $1.50 $1.46 $1.46 44561
2019-07-25 $1.48 $1.51 $1.46 $1.49 41621
2019-07-24 $1.47 $1.53 $1.46 $1.49 93382
2019-07-23 $1.43 $1.53 $1.41 $1.50 189782
2019-07-22 $1.60 $1.60 $1.45 $1.47 93219
2019-07-19 $1.75 $1.81 $1.57 $1.59 324180
2019-07-18 $1.65 $1.70 $1.62 $1.64 52012
2019-07-17 $1.67 $1.71 $1.65 $1.68 53426
2019-07-16 $1.47 $1.71 $1.47 $1.64 50375
2019-07-15 $1.51 $1.55 $1.45 $1.45 20416
2019-07-12 $1.53 $1.58 $1.50 $1.50 19093
2019-07-11 $1.55 $1.59 $1.50 $1.56 20995
2019-07-10 $1.50 $1.59 $1.50 $1.57 21286
2019-07-09 $1.55 $1.55 $1.50 $1.51 23768
2019-07-08 $1.60 $1.61 $1.53 $1.53 30989
2019-07-05 $1.57 $1.59 $1.57 $1.59 6842
2019-07-03 $1.57 $1.58 $1.55 $1.57 6780
2019-07-02 $1.61 $1.62 $1.53 $1.54 18719
2019-07-01 $1.64 $1.64 $1.60 $1.60 34339
2019-06-28 $1.57 $1.65 $1.57 $1.65 19752
2019-06-27 $1.52 $1.58 $1.52 $1.58 5664
2019-06-26 $1.57 $1.58 $1.50 $1.53 21736
2019-06-25 $1.55 $1.58 $1.52 $1.57 2329
2019-06-24 $1.59 $1.61 $1.51 $1.58 24745
2019-06-21 $1.63 $1.63 $1.56 $1.60 13772
2019-06-20 $1.60 $1.64 $1.54 $1.63 14693
2019-06-19 $1.65 $1.65 $1.61 $1.61 5620
2019-06-18 $1.54 $1.65 $1.54 $1.61 30231
2019-06-17 $1.63 $1.63 $1.55 $1.60 21438
2019-06-14 $1.64 $1.69 $1.60 $1.61 32726
2019-06-13 $1.69 $1.69 $1.65 $1.68 2034
2019-06-12 $1.69 $1.70 $1.61 $1.67 4660
2019-06-11 $1.67 $1.72 $1.60 $1.72 6836
2019-06-10 $1.67 $1.73 $1.64 $1.71 49187

Will AEHR stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT