Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aehr Test Systems (NQ: AEHR )

11.73 -0.27 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 11.94 12.10 11.56 11.73 1,123,162 -0.27(-2.25%)
Nov 12, 2024 12.21 12.35 11.73 12.00 828,873 -0.55(-4.38%)
Nov 11, 2024 12.20 12.60 11.88 12.55 862,080 +0.55(+4.58%)
Nov 08, 2024 11.98 12.05 11.54 12.00 1,151,591 -0.02(-0.17%)
Nov 07, 2024 12.29 12.90 11.90 12.02 1,112,904 -0.09(-0.74%)
Nov 06, 2024 12.68 13.05 11.95 12.11 1,455,125 +0.00(+0.00%)
Nov 05, 2024 11.73 12.27 11.55 12.11 801,571 +0.40(+3.46%)
Nov 04, 2024 12.06 12.30 11.67 11.71 1,204,884 -0.37(-3.02%)
Nov 01, 2024 13.41 14.03 12.02 12.07 3,032,956 -2.01(-14.28%)
Oct 31, 2024 14.73 14.87 13.86 14.08 1,117,911 -0.71(-4.80%)
Oct 30, 2024 15.48 15.54 14.77 14.79 962,770 -1.16(-7.27%)
Oct 29, 2024 15.86 16.22 15.52 15.95 765,653 +0.11(+0.69%)
Oct 28, 2024 16.59 16.70 15.42 15.84 1,668,097 -1.12(-6.60%)
Oct 25, 2024 15.70 17.41 15.70 16.96 1,933,434 +1.39(+8.93%)
Oct 24, 2024 15.56 15.84 15.29 15.57 725,662 +0.28(+1.83%)
Oct 23, 2024 15.91 16.24 14.81 15.29 1,006,517 -0.81(-5.03%)
Oct 22, 2024 15.75 16.31 15.25 16.10 1,325,786 +0.37(+2.35%)
Oct 21, 2024 15.57 15.78 14.93 15.73 1,092,657 +0.05(+0.32%)
Oct 18, 2024 14.98 15.72 14.83 15.68 1,371,694 +0.89(+6.02%)
Oct 17, 2024 14.52 15.43 14.12 14.79 1,812,148 +0.57(+4.01%)
Oct 16, 2024 14.36 14.76 13.95 14.22 1,671,395 -0.35(-2.40%)
Oct 15, 2024 15.67 16.23 14.42 14.57 2,119,002 -1.09(-6.96%)
Oct 14, 2024 16.00 16.74 15.18 15.66 2,919,386 -0.36(-2.25%)
Oct 11, 2024 15.11 16.65 13.55 16.02 9,397,302 +2.70(+20.27%)
Oct 10, 2024 13.08 13.35 12.45 13.32 3,262,524 +0.09(+0.68%)
Oct 09, 2024 12.55 13.26 12.49 13.23 1,055,642 +0.68(+5.42%)
Oct 08, 2024 12.61 12.93 12.33 12.55 961,543 -0.15(-1.22%)
Oct 07, 2024 12.37 12.93 12.28 12.71 795,263 +0.45(+3.63%)
Oct 04, 2024 12.50 12.52 12.11 12.26 550,202 +0.07(+0.57%)
Oct 03, 2024 12.20 12.42 11.95 12.19 750,455 -0.11(-0.89%)
Oct 02, 2024 12.44 12.75 12.14 12.30 630,343 +0.04(+0.33%)
Oct 01, 2024 12.85 12.86 12.16 12.26 730,181 -0.59(-4.59%)
Sep 30, 2024 12.98 13.55 12.78 12.85 657,039 -0.38(-2.87%)
Sep 27, 2024 13.34 13.57 12.96 13.23 694,327 +0.10(+0.76%)
Sep 26, 2024 12.51 13.28 12.32 13.13 907,930 +1.11(+9.23%)
Sep 25, 2024 12.25 12.39 11.97 12.02 618,362 -0.29(-2.40%)
Sep 24, 2024 12.40 12.78 12.20 12.31 545,113 +0.05(+0.45%)
Sep 23, 2024 12.32 12.40 12.06 12.26 529,881 -0.05(-0.41%)
Sep 20, 2024 12.81 12.90 12.15 12.31 821,543 -0.67(-5.16%)
Sep 19, 2024 12.69 13.23 12.18 12.98 1,046,219 +0.88(+7.27%)
Sep 18, 2024 12.61 12.92 11.82 12.10 1,168,429 -0.37(-2.97%)
Sep 17, 2024 12.67 12.85 12.37 12.47 620,198 +0.01(+0.08%)
Sep 16, 2024 12.86 12.86 12.12 12.46 950,560 -0.48(-3.71%)
Sep 13, 2024 12.97 13.25 12.85 12.94 684,907 +0.19(+1.49%)
Sep 12, 2024 12.90 13.10 12.43 12.75 854,194 -0.23(-1.77%)
Sep 11, 2024 13.22 13.66 12.88 12.98 992,180 -0.26(-1.96%)
Sep 10, 2024 13.35 13.53 13.12 13.24 429,126 -0.04(-0.30%)
Sep 09, 2024 13.59 13.97 13.27 13.28 585,683 -0.24(-1.78%)
Sep 06, 2024 14.00 14.07 13.40 13.52 695,367 -0.48(-3.43%)
Sep 05, 2024 13.86 14.80 13.75 14.00 1,251,708 +0.89(+6.79%)
Sep 04, 2024 13.34 13.82 12.96 13.11 755,011 -0.40(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.