Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aehr Test Systems Stock Price (Quote) NASDAQ:AEHR
$7.85 ( -3.80% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.86 | $9.49 | Friday, 20th May 2022 AEHR stock ended at $7.85. This is 3.8% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 13.88% from a day low at $7.42 to a day high of $8.45. |
| 90 days | $6.86 | $13.94 | |
| 52 weeks | $2.08 | $27.09 |
Historical Aehr Test Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $8.34 | $8.45 | $7.42 | $7.85 | 340 802 |
| 2022-05-19 | $7.99 | $8.34 | $7.99 | $8.16 | 331 275 |
| 2022-05-18 | $8.11 | $8.35 | $7.96 | $8.11 | 386 818 |
| 2022-05-17 | $8.11 | $8.48 | $8.03 | $8.40 | 343 169 |
| 2022-05-16 | $7.90 | $8.15 | $7.74 | $7.78 | 267 225 |
| 2022-05-13 | $7.60 | $8.14 | $7.60 | $8.03 | 412 915 |
| 2022-05-12 | $7.00 | $7.53 | $6.86 | $7.42 | 424 119 |
| 2022-05-11 | $7.15 | $7.54 | $6.86 | $7.07 | 527 380 |
| 2022-05-10 | $7.34 | $7.51 | $6.91 | $7.30 | 435 882 |
| 2022-05-09 | $7.47 | $7.64 | $6.91 | $7.03 | 821 697 |
| 2022-05-06 | $8.11 | $8.21 | $7.59 | $7.74 | 451 456 |
| 2022-05-05 | $8.68 | $8.71 | $8.01 | $8.24 | 359 739 |
| 2022-05-04 | $8.39 | $8.98 | $8.10 | $8.97 | 448 782 |
| 2022-05-03 | $8.20 | $8.45 | $7.91 | $8.35 | 496 787 |
| 2022-05-02 | $7.71 | $8.16 | $7.57 | $8.15 | 355 108 |
| 2022-04-29 | $7.97 | $8.42 | $7.68 | $7.68 | 472 275 |
| 2022-04-28 | $7.79 | $8.19 | $7.50 | $8.06 | 413 628 |
| 2022-04-27 | $7.48 | $7.84 | $7.48 | $7.61 | 468 518 |
| 2022-04-26 | $7.90 | $7.90 | $7.48 | $7.52 | 557 348 |
| 2022-04-25 | $7.76 | $8.20 | $7.71 | $8.00 | 539 525 |
| 2022-04-22 | $8.08 | $8.50 | $7.85 | $7.89 | 256 184 |
| 2022-04-21 | $9.08 | $9.49 | $8.01 | $8.10 | 839 800 |
| 2022-04-20 | $9.20 | $9.26 | $8.80 | $8.90 | 447 000 |
| 2022-04-19 | $8.84 | $9.23 | $8.70 | $9.07 | 469 200 |
| 2022-04-18 | $8.88 | $9.09 | $8.70 | $8.86 | 442 900 |
| 2022-04-14 | $9.42 | $9.42 | $8.92 | $8.99 | 379 704 |
| 2022-04-13 | $9.16 | $9.54 | $9.12 | $9.40 | 470 049 |
| 2022-04-12 | $9.16 | $9.58 | $8.86 | $9.07 | 725 809 |
| 2022-04-11 | $9.05 | $9.25 | $8.70 | $8.91 | 653 559 |
| 2022-04-08 | $9.35 | $9.88 | $8.98 | $9.29 | 1 179 713 |
| 2022-04-07 | $9.40 | $9.74 | $9.17 | $9.45 | 456 800 |
| 2022-04-06 | $9.51 | $9.78 | $9.23 | $9.45 | 673 300 |
| 2022-04-05 | $10.57 | $10.60 | $9.77 | $9.81 | 675 800 |
| 2022-04-04 | $10.00 | $10.75 | $9.96 | $10.64 | 788 800 |
| 2022-04-01 | $10.70 | $10.79 | $9.75 | $9.94 | 1 108 294 |
| 2022-03-31 | $10.59 | $10.94 | $10.03 | $10.18 | 786 773 |
| 2022-03-30 | $10.94 | $11.12 | $10.51 | $10.54 | 475 847 |
| 2022-03-29 | $10.79 | $11.20 | $10.48 | $11.07 | 859 300 |
| 2022-03-28 | $10.61 | $10.69 | $10.15 | $10.38 | 430 000 |
| 2022-03-25 | $10.96 | $10.96 | $10.31 | $10.56 | 500 300 |
| 2022-03-24 | $10.83 | $11.10 | $10.46 | $11.02 | 586 800 |
| 2022-03-23 | $10.70 | $11.18 | $10.45 | $10.75 | 705 700 |
| 2022-03-22 | $10.39 | $11.39 | $10.38 | $10.92 | 1 046 463 |
| 2022-03-21 | $10.91 | $11.13 | $10.09 | $10.22 | 482 398 |
| 2022-03-18 | $10.57 | $11.06 | $10.48 | $10.88 | 515 998 |
| 2022-03-17 | $10.17 | $10.92 | $10.01 | $10.77 | 436 500 |
| 2022-03-16 | $9.63 | $10.72 | $9.57 | $10.38 | 951 100 |
| 2022-03-15 | $9.06 | $9.47 | $9.00 | $9.34 | 811 100 |
| 2022-03-14 | $10.36 | $10.40 | $8.95 | $9.06 | 1 295 100 |
| 2022-03-11 | $11.14 | $11.40 | $10.46 | $10.48 | 484 600 |
Aehr Test Systems designs, engineers, develops, manufactures, and sells test and burn-in equipment used in the semiconductor industry worldwide. Its systems are used to simultaneously perform parallel testing and burn-in of packaged integrated circuits (ICs), singulated bare dies, or ICs still in wafer form. The company offers full wafer contact test systems, test during burn-in systems, test fixtures, die carriers, and related accessories. It pr... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
