Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aehr Test Systems Stock Price (Quote) NASDAQ:AEHR
$20.18 ( -7.64% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.11 | $22.65 | Friday, 22nd Oct 2021 AEHR stock ended at $20.18. This is 7.64% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 12.53% from a day low at $19.20 to a day high of $21.60. |
| 90 days | $5.03 | $22.65 | |
| 52 weeks | $1.15 | $22.65 |
Historical Aehr Test Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $21.30 | $21.60 | $19.20 | $20.18 | 2 242 631 |
| 2021-10-21 | $19.70 | $22.12 | $19.70 | $21.85 | 2 456 584 |
| 2021-10-20 | $19.37 | $20.48 | $18.71 | $20.18 | 2 474 846 |
| 2021-10-19 | $22.10 | $22.65 | $19.33 | $19.85 | 4 332 860 |
| 2021-10-18 | $21.15 | $22.35 | $20.90 | $21.96 | 2 381 766 |
| 2021-10-15 | $20.80 | $21.64 | $20.23 | $21.15 | 2 696 387 |
| 2021-10-14 | $20.77 | $21.33 | $19.62 | $20.69 | 3 533 430 |
| 2021-10-13 | $19.32 | $21.36 | $18.71 | $20.46 | 5 922 840 |
| 2021-10-12 | $19.72 | $20.30 | $18.67 | $19.26 | 3 671 306 |
| 2021-10-11 | $19.00 | $20.33 | $18.22 | $19.86 | 6 576 284 |
| 2021-10-08 | $17.59 | $19.94 | $17.53 | $19.44 | 18 677 039 |
| 2021-10-07 | $14.00 | $16.71 | $13.92 | $16.66 | 6 981 162 |
| 2021-10-06 | $13.42 | $14.38 | $13.35 | $13.61 | 2 183 697 |
| 2021-10-05 | $13.00 | $13.87 | $12.66 | $13.72 | 1 759 150 |
| 2021-10-04 | $12.23 | $13.61 | $11.88 | $13.08 | 2 604 989 |
| 2021-10-01 | $13.65 | $13.68 | $12.34 | $12.60 | 2 330 423 |
| 2021-09-30 | $13.88 | $14.63 | $13.54 | $13.65 | 2 408 317 |
| 2021-09-29 | $14.94 | $14.95 | $13.57 | $13.84 | 1 856 718 |
| 2021-09-28 | $14.33 | $14.79 | $13.50 | $14.44 | 3 769 057 |
| 2021-09-27 | $15.90 | $16.50 | $14.77 | $15.09 | 9 073 306 |
| 2021-09-24 | $14.00 | $16.75 | $13.54 | $15.82 | 64 103 387 |
| 2021-09-23 | $12.12 | $12.23 | $11.43 | $11.78 | 2 166 902 |
| 2021-09-22 | $11.23 | $12.55 | $11.11 | $11.90 | 2 441 481 |
| 2021-09-21 | $10.74 | $11.43 | $10.36 | $11.15 | 1 361 669 |
| 2021-09-20 | $10.23 | $11.20 | $10.11 | $10.71 | 1 438 506 |
| 2021-09-17 | $11.35 | $11.53 | $10.64 | $11.11 | 1 425 321 |
| 2021-09-16 | $10.83 | $11.59 | $10.48 | $11.30 | 1 469 828 |
| 2021-09-15 | $11.01 | $11.21 | $10.38 | $10.81 | 1 424 710 |
| 2021-09-14 | $11.94 | $11.94 | $10.74 | $11.06 | 2 140 065 |
| 2021-09-13 | $10.32 | $12.41 | $10.13 | $11.66 | 6 661 923 |
| 2021-09-10 | $10.71 | $11.04 | $9.83 | $10.11 | 2 893 669 |
| 2021-09-09 | $8.88 | $10.98 | $8.83 | $10.70 | 5 834 949 |
| 2021-09-08 | $9.18 | $9.23 | $8.20 | $8.92 | 2 755 800 |
| 2021-09-07 | $8.97 | $9.99 | $8.72 | $9.21 | 21 466 231 |
| 2021-09-03 | $7.69 | $9.11 | $7.62 | $8.39 | 8 132 936 |
| 2021-09-02 | $7.09 | $7.68 | $7.01 | $7.53 | 630 841 |
| 2021-09-01 | $7.46 | $7.49 | $6.83 | $7.05 | 1 258 497 |
| 2021-08-31 | $7.20 | $8.36 | $7.10 | $7.46 | 4 798 361 |
| 2021-08-30 | $7.51 | $7.52 | $6.85 | $6.91 | 1 009 700 |
| 2021-08-27 | $7.25 | $7.77 | $7.01 | $7.52 | 2 021 651 |
| 2021-08-26 | $6.75 | $7.43 | $6.50 | $7.11 | 4 481 244 |
| 2021-08-25 | $6.09 | $6.35 | $5.88 | $6.21 | 695 593 |
| 2021-08-24 | $6.11 | $6.48 | $5.82 | $5.96 | 2 632 179 |
| 2021-08-23 | $5.58 | $5.93 | $5.49 | $5.83 | 663 519 |
| 2021-08-20 | $5.53 | $5.72 | $5.42 | $5.57 | 249 944 |
| 2021-08-19 | $5.39 | $5.58 | $5.35 | $5.49 | 355 713 |
| 2021-08-18 | $5.25 | $5.60 | $5.25 | $5.46 | 364 035 |
| 2021-08-17 | $5.21 | $5.45 | $5.08 | $5.30 | 524 409 |
| 2021-08-16 | $5.57 | $5.61 | $5.23 | $5.23 | 652 113 |
| 2021-08-13 | $5.68 | $5.83 | $5.45 | $5.67 | 478 218 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
