Aehr Test Systems (AEHR)

AEHR
🏛️ Estados Unidos →
30.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 17.08 17.40 16.42 16.63 1.3M
2024-12-30 16.20 17.31 15.77 16.98 1.4M
2024-12-27 16.30 16.54 15.46 16.51 1.0M
2024-12-26 14.92 16.56 14.90 16.29 1.7M
2024-12-24 14.05 15.17 13.90 15.13 0.7M
2024-12-23 14.09 14.70 13.67 14.05 0.8M
2024-12-20 13.06 14.63 13.02 14.25 1.2M
2024-12-19 14.49 14.64 13.14 13.32 1.2M
2024-12-18 14.59 15.58 13.32 13.66 2.1M
2024-12-17 14.57 15.65 13.96 14.54 2.9M
2024-12-16 14.05 15.05 12.62 14.49 7.0M
2024-12-13 11.51 11.85 11.39 11.53 0.5M
2024-12-12 11.66 11.79 11.32 11.58 0.8M
2024-12-11 12.33 12.55 11.89 11.89 0.8M
2024-12-10 12.40 12.55 11.87 12.11 0.7M
2024-12-09 11.80 12.92 11.80 12.34 1.2M
2024-12-06 11.30 11.73 11.15 11.70 0.7M
2024-12-05 12.02 12.14 11.17 11.18 1.2M
2024-12-04 12.39 12.55 12.10 12.12 0.5M
2024-12-03 12.58 12.59 12.19 12.22 0.6M
2024-12-02 11.87 12.83 11.78 12.70 1.0M
2024-11-29 11.81 12.22 11.78 11.89 0.4M
2024-11-27 12.00 12.23 11.71 11.73 0.6M
2024-11-26 12.59 12.60 11.77 11.90 0.8M
2024-11-25 12.45 12.93 12.40 12.67 0.8M
2024-11-22 11.73 12.30 11.69 12.16 0.6M
2024-11-21 11.42 11.91 11.22 11.70 0.7M
2024-11-20 11.12 11.30 10.97 11.27 0.5M
2024-11-19 11.17 11.41 11.07 11.16 0.6M
2024-11-18 10.75 11.40 10.64 11.26 0.7M
2024-11-15 11.08 11.34 10.68 10.78 1.1M
2024-11-14 11.80 11.87 11.15 11.23 1.2M
2024-11-13 11.94 12.10 11.56 11.73 1.1M
2024-11-12 12.21 12.35 11.73 12.00 0.8M
2024-11-11 12.20 12.60 11.88 12.55 0.9M
2024-11-08 11.98 12.05 11.54 12.00 1.2M
2024-11-07 12.29 12.90 11.90 12.02 1.1M
2024-11-06 12.68 13.05 11.95 12.11 1.5M
2024-11-05 11.73 12.27 11.55 12.11 0.8M
2024-11-04 12.06 12.31 11.67 11.71 1.2M
2024-11-01 13.41 14.03 12.02 12.07 3.0M
2024-10-31 14.73 14.87 13.86 14.08 1.1M
2024-10-30 15.48 15.54 14.77 14.79 1.0M
2024-10-29 15.86 16.22 15.52 15.95 0.8M
2024-10-28 16.59 16.70 15.42 15.84 1.7M
2024-10-25 15.70 17.41 15.70 16.96 1.9M
2024-10-24 15.56 15.84 15.30 15.57 0.7M
2024-10-23 15.91 16.24 14.81 15.29 1.0M
2024-10-22 15.75 16.31 15.25 16.10 1.3M
2024-10-21 15.57 15.78 14.93 15.73 1.1M
2024-10-18 14.98 15.72 14.83 15.68 1.4M
2024-10-17 14.52 15.43 14.12 14.79 1.8M
2024-10-16 14.36 14.76 13.95 14.22 1.7M
2024-10-15 15.67 16.23 14.42 14.57 2.1M
2024-10-14 16.00 16.74 15.18 15.66 2.9M
2024-10-11 15.11 16.65 13.55 16.02 9.4M
2024-10-10 13.08 13.35 12.45 13.32 3.3M
2024-10-09 12.55 13.26 12.49 13.23 1.1M
2024-10-08 12.61 12.93 12.33 12.55 1.0M
2024-10-07 12.37 12.93 12.28 12.71 0.8M
2024-10-04 12.50 12.52 12.11 12.26 0.6M
2024-10-03 12.20 12.42 11.95 12.19 0.8M
2024-10-02 12.44 12.75 12.14 12.30 0.6M
2024-10-01 12.85 12.86 12.16 12.26 0.7M
2024-09-30 12.98 13.55 12.78 12.85 0.7M
2024-09-27 13.34 13.57 12.97 13.23 0.7M
2024-09-26 12.51 13.28 12.32 13.13 0.9M
2024-09-25 12.25 12.39 11.97 12.02 0.6M
2024-09-24 12.40 12.78 12.20 12.32 0.5M
2024-09-23 12.32 12.40 12.06 12.26 0.5M
2024-09-20 12.81 12.90 12.15 12.31 0.8M
2024-09-19 12.69 13.23 12.18 12.98 1.0M
2024-09-18 12.61 12.92 11.82 12.10 1.2M
2024-09-17 12.67 12.85 12.37 12.47 0.6M
2024-09-16 12.86 12.86 12.12 12.46 1.0M
2024-09-13 12.97 13.25 12.85 12.94 0.7M
2024-09-12 12.90 13.10 12.43 12.75 0.9M
2024-09-11 13.22 13.67 12.88 12.98 1.0M
2024-09-10 13.35 13.53 13.12 13.24 0.4M
2024-09-09 13.59 13.98 13.27 13.28 0.6M
2024-09-06 14.00 14.07 13.40 13.52 0.7M
2024-09-05 13.86 14.80 13.75 14.00 1.3M
2024-09-04 13.34 13.82 12.97 13.11 0.8M
2024-09-03 14.81 14.95 13.33 13.51 1.1M
2024-08-30 15.22 15.69 14.90 15.21 0.7M
2024-08-29 14.68 15.44 14.46 14.95 0.8M
2024-08-28 14.58 14.61 14.11 14.42 0.6M
2024-08-27 14.77 14.94 14.25 14.74 0.6M
2024-08-26 14.68 15.43 14.27 14.91 1.0M
2024-08-23 13.68 14.60 13.62 14.59 0.8M
2024-08-22 14.53 14.65 13.30 13.46 1.0M
2024-08-21 14.34 14.66 14.14 14.47 0.5M
2024-08-20 14.34 14.56 14.09 14.14 0.6M
2024-08-19 14.65 14.68 14.01 14.30 0.7M
2024-08-16 14.60 14.88 14.33 14.68 0.7M
2024-08-15 14.13 14.99 13.65 14.74 1.0M
2024-08-14 13.90 13.91 13.20 13.56 0.8M
2024-08-13 13.34 13.87 13.20 13.76 0.6M
2024-08-12 13.25 13.30 12.85 13.15 0.6M
2024-08-09 13.81 13.97 13.29 13.29 0.6M
2024-08-08 13.30 13.94 13.27 13.93 0.8M
2024-08-07 14.25 14.87 13.04 13.04 1.1M
2024-08-06 15.28 15.30 13.94 13.98 1.5M
2024-08-05 13.55 15.11 13.26 15.01 1.4M
2024-08-02 15.50 15.87 14.20 14.39 2.1M
2024-08-01 18.71 18.71 16.15 16.55 1.8M
2024-07-31 18.85 19.96 18.12 18.87 1.7M
2024-07-30 18.55 18.93 18.07 18.66 1.3M
2024-07-29 18.47 19.43 17.94 18.54 2.0M
2024-07-26 18.19 18.53 17.20 17.88 1.3M
2024-07-25 16.88 17.93 16.60 17.66 1.6M
2024-07-24 17.57 18.12 16.97 17.04 1.8M
2024-07-23 18.16 18.49 17.62 18.06 1.8M
2024-07-22 19.78 20.25 17.67 18.60 2.7M
2024-07-19 18.64 19.36 18.36 19.03 2.0M
2024-07-18 20.78 20.99 18.16 18.83 4.5M
2024-07-17 19.26 21.44 18.44 20.61 12.2M
2024-07-16 16.52 17.23 16.11 16.84 4.0M
2024-07-15 15.85 16.74 15.81 16.43 2.6M
2024-07-12 15.22 16.40 14.95 15.75 2.0M
2024-07-11 15.94 16.41 14.94 15.11 2.2M
2024-07-10 14.77 16.43 13.82 15.39 7.2M
2024-07-09 12.68 12.69 12.18 12.41 1.5M
2024-07-08 11.35 12.90 11.34 12.80 1.6M
2024-07-05 11.18 11.41 10.99 11.29 0.7M
2024-07-03 10.73 11.14 10.68 11.00 0.4M
2024-07-02 11.11 11.31 10.55 10.71 0.6M
2024-07-01 11.22 11.34 10.91 11.10 0.7M
2024-06-28 11.25 11.38 10.80 11.17 1.4M
2024-06-27 10.17 11.12 10.10 11.11 0.9M
2024-06-26 10.42 10.44 9.83 10.17 1.0M
2024-06-25 10.33 10.56 10.15 10.48 1.0M
2024-06-24 10.78 10.99 10.31 10.35 0.8M
2024-06-21 10.69 10.93 10.35 10.80 1.1M
2024-06-20 12.25 12.25 10.61 10.67 1.7M
2024-06-18 12.24 12.70 12.21 12.44 0.6M
2024-06-17 13.18 13.23 12.24 12.31 0.9M
2024-06-14 13.41 13.53 13.11 13.21 0.4M
2024-06-13 13.94 14.27 13.28 13.69 0.7M
2024-06-12 13.79 14.15 13.63 13.85 0.9M
2024-06-11 13.28 13.55 12.81 13.39 0.6M
2024-06-10 12.84 13.37 12.76 13.29 0.5M
2024-06-07 13.15 13.29 12.52 13.02 0.9M
2024-06-06 12.78 13.58 12.70 13.39 1.9M
2024-06-05 11.44 12.84 11.44 12.75 1.4M
2024-06-04 11.22 11.43 11.05 11.36 0.5M
2024-06-03 11.70 11.74 11.10 11.17 0.5M
2024-05-31 11.56 11.70 11.26 11.51 1.1M
2024-05-30 11.12 11.69 11.06 11.58 0.6M
2024-05-29 11.35 11.44 11.04 11.05 0.5M
2024-05-28 11.79 12.01 11.52 11.56 0.5M
2024-05-24 11.52 11.77 11.41 11.64 0.4M
2024-05-23 12.23 12.25 11.41 11.42 0.6M
2024-05-22 11.51 12.42 11.48 12.14 0.9M
2024-05-21 11.36 11.55 11.26 11.49 0.4M
2024-05-20 11.45 11.83 11.40 11.61 0.6M
2024-05-17 11.54 11.59 11.19 11.37 0.4M
2024-05-16 11.45 11.82 11.35 11.54 0.5M
2024-05-15 11.88 11.94 11.15 11.35 0.9M
2024-05-14 11.77 12.14 11.60 11.62 0.9M
2024-05-13 11.22 11.88 11.22 11.62 0.5M
2024-05-10 11.57 11.59 11.05 11.14 0.6M
2024-05-09 11.27 11.44 11.07 11.44 0.5M
2024-05-08 11.23 11.80 11.05 11.25 1.3M
2024-05-07 11.65 11.81 11.41 11.48 1.1M
2024-05-06 11.80 11.94 11.63 11.65 0.6M
2024-05-03 11.97 12.29 11.60 11.64 0.5M
2024-05-02 12.03 12.05 11.53 11.76 0.6M
2024-05-01 11.79 12.28 11.56 11.73 0.9M
2024-04-30 11.92 12.46 11.87 11.98 0.9M
2024-04-29 11.50 12.15 11.40 12.10 0.7M
2024-04-26 11.37 11.83 11.28 11.47 0.9M
2024-04-25 11.13 11.36 10.82 11.30 0.7M
2024-04-24 10.72 11.17 10.72 11.14 0.8M
2024-04-23 10.60 10.89 10.51 10.56 0.6M
2024-04-22 10.44 10.75 10.19 10.59 0.9M
2024-04-19 10.81 10.86 10.27 10.36 1.2M
2024-04-18 11.11 11.19 10.73 10.82 0.9M
2024-04-17 11.50 11.62 11.14 11.15 0.8M
2024-04-16 11.50 11.77 11.21 11.59 0.8M
2024-04-15 11.66 11.74 11.25 11.55 1.2M
2024-04-12 11.65 11.90 11.32 11.70 0.8M
2024-04-11 11.67 12.32 11.55 11.83 1.1M
2024-04-10 11.40 12.74 11.32 11.53 2.2M
2024-04-09 11.78 12.07 11.55 11.78 1.4M
2024-04-08 11.50 11.72 11.38 11.63 0.7M
2024-04-05 11.53 11.62 11.29 11.34 0.7M
2024-04-04 11.80 12.05 11.43 11.51 0.9M
2024-04-03 11.70 11.95 11.53 11.60 0.8M
2024-04-02 12.27 12.27 11.78 11.89 1.0M
2024-04-01 12.40 12.64 12.14 12.35 0.8M
2024-03-28 12.36 12.41 11.99 12.40 1.0M
2024-03-27 11.21 12.59 11.20 12.46 2.0M
2024-03-26 11.12 12.07 11.04 11.17 1.9M
2024-03-25 11.67 13.17 10.54 11.37 8.4M
2024-03-22 14.80 14.81 14.52 14.66 1.1M
2024-03-21 15.33 15.45 14.87 14.87 1.1M
2024-03-20 14.39 15.20 14.24 14.98 0.8M
2024-03-19 14.32 14.62 13.87 14.36 1.0M
2024-03-18 14.43 14.58 14.17 14.52 1.7M
2024-03-15 14.30 14.51 14.15 14.22 1.0M
2024-03-14 15.27 15.27 14.32 14.50 1.1M
2024-03-13 15.50 15.82 15.07 15.14 0.6M
2024-03-12 16.40 16.45 15.17 15.69 1.1M
2024-03-11 16.20 16.60 16.00 16.22 0.7M
2024-03-08 17.53 17.61 16.24 16.25 0.9M
2024-03-07 16.88 17.38 16.54 17.21 0.9M
2024-03-06 16.95 17.03 16.29 16.75 0.7M
2024-03-05 16.40 16.88 16.19 16.58 0.7M
2024-03-04 17.74 17.83 16.60 16.73 1.0M
2024-03-01 16.54 18.63 16.29 17.66 2.0M
2024-02-29 16.29 16.65 16.08 16.27 1.5M
2024-02-28 16.28 16.48 15.90 15.93 0.6M
2024-02-27 16.43 16.74 16.02 16.54 0.8M
2024-02-26 15.85 16.45 15.81 16.18 0.7M
2024-02-23 16.07 16.32 15.83 15.86 0.8M
2024-02-22 17.37 17.54 15.94 16.10 2.3M
2024-02-21 18.00 18.41 16.99 17.10 1.9M
2024-02-20 17.50 17.77 16.58 16.95 1.2M
2024-02-16 18.14 18.54 17.55 17.69 1.1M
2024-02-15 18.95 19.06 17.82 18.15 1.4M
2024-02-14 17.50 18.80 17.40 18.78 1.6M
2024-02-13 16.90 17.63 16.65 17.02 1.4M
2024-02-12 17.40 18.33 17.39 18.11 1.7M
2024-02-09 16.97 17.49 16.78 17.21 1.7M
2024-02-08 15.40 17.28 15.27 16.83 2.2M
2024-02-07 15.13 15.65 14.77 15.36 1.2M
2024-02-06 14.86 15.05 14.56 15.04 0.9M
2024-02-05 15.06 15.21 14.54 14.70 1.0M
2024-02-02 14.93 15.44 14.78 15.06 1.1M
2024-02-01 15.10 15.15 14.63 15.10 1.5M
2024-01-31 15.60 15.70 14.85 14.85 1.9M
2024-01-30 16.00 16.05 15.23 15.80 1.5M
2024-01-29 15.83 16.22 15.53 16.19 1.1M
2024-01-26 16.34 16.44 15.62 15.76 1.6M
2024-01-25 17.25 17.40 16.06 16.35 1.8M
2024-01-24 17.11 17.80 16.38 16.94 3.2M
2024-01-23 16.64 17.38 16.31 16.75 1.7M
2024-01-22 16.79 17.29 16.21 16.39 2.1M
2024-01-19 17.14 17.16 16.59 16.60 3.0M
2024-01-18 17.70 17.94 16.97 17.12 1.4M
2024-01-17 16.98 17.39 16.71 17.14 1.3M
2024-01-16 17.30 18.32 17.05 17.29 1.9M
2024-01-12 18.19 18.60 17.28 17.47 2.5M
2024-01-11 18.74 19.25 17.60 18.23 4.0M
2024-01-10 18.77 20.29 18.27 18.59 9.5M
2024-01-09 21.84 23.09 21.15 22.35 4.0M
2024-01-08 22.70 23.00 21.47 22.01 2.1M
2024-01-05 22.36 23.07 22.19 22.49 0.9M
2024-01-04 22.69 23.45 22.22 22.57 1.1M
2024-01-03 24.20 24.20 22.54 23.07 2.5M
2024-01-02 26.30 26.30 24.60 24.95 1.3M