Aehr Test Systems Stock Price (Quote) NASDAQ:AEHR
$26.40 ( -2.73% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $28.00 | Friday, 2nd Dec 2022 AEHR stock ended at $26.40. This is 2.73% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 6.99% from a day low at $25.31 to a day high of $27.08. |
| 90 days | $13.00 | $28.00 | |
| 52 weeks | $6.71 | $28.00 |
Historical Aehr Test Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $26.41 | $27.08 | $25.31 | $26.40 | 922 766 |
| 2022-12-01 | $26.56 | $28.00 | $26.13 | $27.14 | 1 974 364 |
| 2022-11-30 | $26.05 | $26.72 | $25.01 | $26.24 | 742 515 |
| 2022-11-29 | $25.84 | $26.84 | $25.26 | $26.17 | 544 084 |
| 2022-11-28 | $26.66 | $26.94 | $25.15 | $25.73 | 794 848 |
| 2022-11-25 | $26.17 | $27.00 | $25.49 | $26.79 | 436 225 |
| 2022-11-23 | $25.80 | $27.00 | $25.57 | $26.64 | 838 580 |
| 2022-11-22 | $24.35 | $25.76 | $23.33 | $25.72 | 1 013 285 |
| 2022-11-21 | $23.18 | $24.86 | $22.63 | $24.06 | 840 676 |
| 2022-11-18 | $24.22 | $24.25 | $22.84 | $23.35 | 536 358 |
| 2022-11-17 | $21.82 | $24.20 | $21.67 | $23.73 | 1 232 583 |
| 2022-11-16 | $24.86 | $25.24 | $22.22 | $22.24 | 1 689 873 |
| 2022-11-15 | $25.50 | $26.67 | $25.00 | $25.44 | 1 607 030 |
| 2022-11-14 | $24.50 | $25.50 | $24.16 | $25.07 | 1 011 060 |
| 2022-11-11 | $23.45 | $25.07 | $23.35 | $24.46 | 2 147 091 |
| 2022-11-10 | $22.00 | $23.45 | $21.11 | $23.40 | 2 465 708 |
| 2022-11-09 | $21.12 | $21.74 | $20.53 | $20.72 | 734 580 |
| 2022-11-08 | $21.71 | $22.04 | $21.04 | $21.66 | 1 274 923 |
| 2022-11-07 | $19.00 | $21.41 | $18.80 | $21.32 | 1 396 831 |
| 2022-11-04 | $19.50 | $19.85 | $18.24 | $19.48 | 1 480 575 |
| 2022-11-03 | $17.65 | $19.24 | $17.60 | $19.00 | 1 207 329 |
| 2022-11-02 | $19.17 | $19.60 | $17.68 | $17.84 | 2 299 071 |
| 2022-11-01 | $21.04 | $21.45 | $19.06 | $19.24 | 2 016 178 |
| 2022-10-31 | $21.26 | $22.96 | $20.52 | $20.57 | 1 884 883 |
| 2022-10-28 | $20.15 | $21.93 | $20.15 | $21.85 | 1 438 935 |
| 2022-10-27 | $20.70 | $20.95 | $19.44 | $20.39 | 2 647 767 |
| 2022-10-26 | $21.19 | $23.23 | $21.17 | $21.67 | 1 501 027 |
| 2022-10-25 | $22.00 | $23.17 | $21.42 | $21.67 | 2 647 392 |
| 2022-10-24 | $20.83 | $22.00 | $20.37 | $22.00 | 2 873 165 |
| 2022-10-21 | $18.77 | $20.92 | $18.51 | $20.82 | 2 809 301 |
| 2022-10-20 | $19.18 | $20.40 | $18.58 | $18.73 | 2 465 053 |
| 2022-10-19 | $18.48 | $19.49 | $18.38 | $19.21 | 2 830 110 |
| 2022-10-18 | $17.54 | $18.79 | $17.54 | $18.50 | 4 215 988 |
| 2022-10-17 | $15.34 | $16.85 | $15.23 | $16.80 | 1 871 253 |
| 2022-10-14 | $16.49 | $16.65 | $14.71 | $14.77 | 1 870 984 |
| 2022-10-13 | $14.19 | $16.56 | $13.88 | $16.40 | 3 318 405 |
| 2022-10-12 | $15.62 | $15.97 | $14.16 | $14.73 | 2 004 957 |
| 2022-10-11 | $16.25 | $16.87 | $15.40 | $15.74 | 2 081 161 |
| 2022-10-10 | $17.05 | $17.61 | $15.26 | $16.59 | 3 699 638 |
| 2022-10-07 | $14.81 | $17.30 | $14.74 | $17.19 | 8 764 556 |
| 2022-10-06 | $14.14 | $14.89 | $13.87 | $13.87 | 1 068 117 |
| 2022-10-05 | $14.46 | $14.80 | $13.70 | $14.32 | 669 519 |
| 2022-10-04 | $15.23 | $15.83 | $14.50 | $14.80 | 1 093 969 |
| 2022-10-03 | $14.32 | $14.90 | $14.01 | $14.70 | 803 581 |
| 2022-09-30 | $13.87 | $14.73 | $13.61 | $14.10 | 622 996 |
| 2022-09-29 | $13.96 | $14.20 | $13.38 | $14.20 | 513 879 |
| 2022-09-28 | $13.58 | $14.33 | $13.41 | $14.17 | 606 156 |
| 2022-09-27 | $13.53 | $13.90 | $13.13 | $13.65 | 811 499 |
| 2022-09-26 | $13.57 | $14.70 | $13.08 | $13.11 | 1 102 580 |
| 2022-09-23 | $14.95 | $15.09 | $13.40 | $13.83 | 1 398 138 |
About Aehr Test Systems
Aehr Test Systems provides test systems for burning-in and testing logic, optical, and memory integrated circuits worldwide. It offers products, such as the ABTS and FOX-P families of test and burn-in systems and FOX WaferPak Aligner, FOX-XP WaferPak Contactor, FOX DiePak Carrier, and FOX DiePak Loader. The ABTS system is used in production and qualification testing of packaged parts for lower power and higher power logic devices, as well as vari... AEHR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
