Aehr Test Systems

AEHR
🏛️ usa →
26.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.68 12.86 12.40 12.86 62.9K
09:32 12.78 12.86 12.75 12.86 17.5K
09:33 12.70 12.76 12.70 12.76 33.1K
09:34 12.71 12.75 12.71 12.75 8.4K
09:35 12.84 12.86 12.82 12.82 29.6K
09:36 12.82 12.85 12.80 12.85 11.2K
09:37 12.85 12.88 12.84 12.88 19.2K
09:38 12.88 12.91 12.84 12.84 26.1K
09:39 12.89 12.93 12.82 12.93 15.1K
09:40 13.02 13.05 12.94 12.98 21.5K
09:41 12.91 12.99 12.82 12.84 5.2K
09:42 12.84 12.84 12.71 12.74 7.3K
09:43 12.71 12.71 12.66 12.66 6.3K
09:44 12.66 12.73 12.61 12.64 6.8K
09:45 12.64 12.64 12.54 12.54 6.7K
09:46 12.57 12.58 12.52 12.52 1.6K
09:47 12.53 12.53 12.46 12.46 19.0K
09:48 12.46 12.50 12.46 12.50 6.3K
09:49 12.46 12.48 12.46 12.48 1.1K
09:50 12.48 12.57 12.48 12.57 3.5K
09:51 12.58 12.58 12.56 12.58 0.6K
09:52 12.58 12.58 12.51 12.51 3.0K
09:53 12.44 12.51 12.44 12.51 0.9K
09:54 12.51 12.53 12.48 12.49 2.1K
09:55 12.50 12.50 12.47 12.47 0.8K
09:56 12.50 12.50 12.50 12.50 0.6K
09:57 12.50 12.50 12.50 12.50 0.3K
09:58 12.52 12.52 12.51 12.51 1.9K
09:59 12.52 12.52 12.46 12.46 3.2K
10:00 12.46 12.50 12.43 12.50 1.5K
10:01 12.55 12.58 12.54 12.58 8.4K
10:02 12.61 12.66 12.61 12.66 3.7K
10:03 12.64 12.65 12.62 12.65 4.0K
10:04 12.65 12.67 12.65 12.67 0.6K
10:05 12.67 12.67 12.60 12.63 3.8K
10:06 12.65 12.67 12.65 12.65 1.9K
10:07 12.67 12.68 12.67 12.68 2.8K
10:08 12.70 12.70 12.67 12.70 5.1K
10:09 12.70 12.70 12.70 12.70 0.3K
10:10 12.72 12.72 12.65 12.65 1.9K
10:11 12.65 12.73 12.64 12.73 3.5K
10:12 12.73 12.73 12.72 12.72 0.3K
10:13 12.72 12.72 12.70 12.70 0.3K
10:14 12.70 12.75 12.70 12.75 2.8K
10:15 12.75 12.76 12.74 12.74 1.6K
10:16 12.66 12.71 12.66 12.71 11.5K
10:17 12.70 12.70 12.66 12.66 2.6K
10:18 12.66 12.69 12.65 12.68 0.9K
10:19 12.68 12.68 12.67 12.67 1.1K
10:20 12.67 12.67 12.62 12.65 3.4K
10:21 12.67 12.67 12.65 12.65 0.7K
10:22 12.66 12.66 12.60 12.60 1.6K
10:23 12.60 12.60 12.60 12.60 0.9K
10:24 12.60 12.63 12.60 12.60 0.4K
10:25 12.60 12.61 12.60 12.61 1.4K
10:26 12.61 12.62 12.61 12.62 7.1K
10:27 12.62 12.62 12.62 12.62 0.1K
10:28 12.62 12.65 12.62 12.62 1.2K
10:29 12.62 12.63 12.62 12.63 1.0K
10:30 12.63 12.63 12.63 12.63 0.0K
10:31 12.57 12.57 12.50 12.50 6.9K
10:32 12.50 12.52 12.50 12.52 10.1K
10:33 12.52 12.52 12.52 12.52 0.2K
10:34 12.54 12.57 12.54 12.56 3.3K
10:35 12.51 12.57 12.51 12.57 2.3K
10:36 12.53 12.53 12.53 12.53 0.6K
10:37 12.55 12.55 12.46 12.46 12.5K
10:38 12.46 12.47 12.46 12.47 5.3K
10:39 12.47 12.47 12.47 12.47 0.3K
10:40 12.47 12.47 12.43 12.43 2.5K
10:41 12.44 12.44 12.42 12.43 2.1K
10:42 12.43 12.43 12.43 12.43 0.2K
10:43 12.48 12.48 12.48 12.48 0.3K
10:44 12.43 12.43 12.43 12.43 0.3K
10:45 12.43 12.46 12.43 12.46 5.9K
10:46 12.46 12.46 12.46 12.46 0.7K
10:47 12.46 12.46 12.46 12.46 0.1K
10:48 12.48 12.48 12.46 12.46 4.2K
10:49 12.48 12.48 12.48 12.48 5.8K
10:50 12.45 12.45 12.45 12.45 2.2K
10:51 12.42 12.44 12.35 12.35 11.6K
10:52 12.35 12.35 12.31 12.31 1.7K
10:53 12.32 12.32 12.20 12.20 22.9K
10:54 12.20 12.21 12.20 12.20 2.0K
10:55 12.20 12.22 12.20 12.22 0.3K
10:56 12.27 12.27 12.21 12.21 1.2K
10:57 12.21 12.22 12.21 12.22 0.2K
10:58 12.21 12.21 12.19 12.19 0.7K
10:59 12.21 12.21 12.21 12.21 1.5K
11:00 12.21 12.21 12.13 12.13 6.0K
11:01 12.09 12.09 12.07 12.09 12.8K
11:02 12.11 12.11 12.09 12.09 3.4K
11:03 12.08 12.08 12.04 12.04 8.1K
11:04 12.04 12.08 12.04 12.08 0.5K
11:05 12.08 12.08 12.00 12.00 9.1K
11:06 12.00 12.00 12.00 12.00 3.1K
11:07 12.00 12.03 12.00 12.03 3.3K
11:08 12.01 12.01 11.98 11.99 5.2K
11:09 11.98 12.00 11.98 12.00 3.1K
11:10 12.02 12.02 12.00 12.01 8.9K
11:11 12.01 12.02 12.00 12.02 2.8K
11:12 12.03 12.05 12.03 12.05 2.4K
11:13 12.05 12.12 12.05 12.12 12.9K
11:14 12.12 12.13 12.11 12.12 4.3K
11:15 12.12 12.13 12.12 12.13 9.0K
11:16 12.13 12.15 12.13 12.15 1.1K
11:17 12.14 12.15 12.12 12.12 2.5K
11:18 12.12 12.12 12.12 12.12 1.8K
11:19 12.12 12.12 12.08 12.08 0.3K
11:20 12.08 12.09 12.08 12.09 1.8K
11:21 12.09 12.09 12.09 12.09 0.2K
11:22 12.09 12.09 12.07 12.07 5.2K
11:23 12.05 12.05 12.03 12.03 1.3K
11:24 12.03 12.06 12.03 12.06 2.6K
11:25 12.06 12.13 12.06 12.10 2.6K
11:26 12.10 12.12 12.10 12.12 0.8K
11:27 12.21 12.21 12.20 12.20 12.3K
11:28 12.20 12.20 12.19 12.20 3.2K
11:29 12.20 12.20 12.19 12.20 1.1K
11:30 12.25 12.25 12.25 12.25 1.1K
11:31 12.25 12.25 12.20 12.20 1.0K
11:32 12.20 12.20 12.18 12.18 1.9K
11:33 12.18 12.18 12.17 12.18 4.5K
11:34 12.18 12.18 12.18 12.18 0.2K
11:35 12.16 12.16 12.16 12.16 1.1K
11:36 12.16 12.18 12.16 12.18 3.0K
11:37 12.19 12.19 12.19 12.19 5.0K
11:38 12.19 12.20 12.19 12.20 9.4K
11:39 12.20 12.21 12.19 12.21 7.7K
11:40 12.21 12.22 12.21 12.22 3.3K
11:41 12.22 12.22 12.18 12.20 5.0K
11:42 12.20 12.20 12.20 12.20 1.8K
11:43 12.19 12.20 12.18 12.20 2.1K
11:44 12.20 12.21 12.18 12.18 2.3K
11:45 12.18 12.20 12.18 12.20 0.6K
11:46 12.20 12.21 12.20 12.21 0.7K
11:47 12.22 12.22 12.20 12.20 1.5K
11:48 12.20 12.21 12.19 12.19 0.7K
11:49 12.19 12.24 12.19 12.22 1.0K
11:50 12.24 12.24 12.21 12.23 1.0K
11:51 12.21 12.23 12.21 12.23 2.4K
11:52 12.23 12.23 12.19 12.19 1.2K
11:53 12.20 12.20 12.19 12.19 0.8K
11:54 12.19 12.20 12.19 12.20 1.8K
11:55 12.20 12.21 12.19 12.19 0.6K
11:56 12.19 12.20 12.18 12.18 3.1K
11:57 12.18 12.18 12.18 12.18 0.9K
11:58 12.18 12.18 12.18 12.18 0.6K
11:59 12.18 12.22 12.18 12.22 15.2K
12:00 12.24 12.25 12.22 12.22 1.4K
12:01 12.21 12.21 12.18 12.21 9.1K
12:02 12.21 12.21 12.17 12.18 4.4K
12:03 12.18 12.18 12.18 12.18 2.4K
12:04 12.18 12.20 12.18 12.20 0.5K
12:05 12.20 12.20 12.20 12.20 0.8K
12:06 12.23 12.23 12.22 12.22 7.8K
12:07 12.21 12.21 12.21 12.21 0.2K
12:08 12.21 12.21 12.20 12.21 1.6K
12:09 12.21 12.21 12.21 12.21 1.5K
12:10 12.23 12.23 12.23 12.23 0.7K
12:11 12.22 12.22 12.22 12.22 0.9K
12:12 12.22 12.22 12.10 12.10 5.1K
12:13 12.12 12.12 12.11 12.12 2.5K
12:14 12.12 12.14 12.12 12.14 2.3K
12:15 12.13 12.13 12.13 12.13 0.6K
12:16 12.15 12.15 12.14 12.14 2.2K
12:17 12.13 12.13 12.10 12.12 4.0K
12:18 12.12 12.12 12.10 12.10 1.2K
12:19 12.09 12.09 12.07 12.07 0.8K
12:20 12.07 12.10 12.07 12.10 2.5K
12:21 12.10 12.13 12.10 12.13 0.3K
12:22 12.13 12.13 12.10 12.10 2.9K
12:23 12.11 12.11 12.10 12.10 1.2K
12:24 12.09 12.09 12.05 12.05 7.6K
12:25 12.05 12.11 12.05 12.11 15.4K
12:26 12.12 12.12 12.11 12.11 0.8K
12:27 12.11 12.11 12.09 12.09 1.9K
12:28 12.09 12.11 12.09 12.11 1.0K
12:29 12.11 12.12 12.11 12.12 2.4K
12:30 12.12 12.12 12.12 12.12 2.1K
12:31 12.12 12.12 12.12 12.12 1.8K
12:32 12.11 12.11 12.08 12.09 6.5K
12:33 12.10 12.10 12.10 12.10 3.6K
12:34 12.10 12.11 12.10 12.11 0.7K
12:35 12.11 12.13 12.11 12.13 0.4K
12:36 12.13 12.13 12.12 12.13 0.5K
12:37 12.11 12.11 12.11 12.11 0.2K
12:38 12.11 12.13 12.10 12.10 4.0K
12:39 12.09 12.09 12.09 12.09 1.5K
12:40 12.11 12.12 12.11 12.11 2.9K
12:41 12.11 12.12 12.11 12.12 0.2K
12:42 12.12 12.13 12.12 12.13 0.6K
12:43 12.12 12.14 12.12 12.14 0.9K
12:44 12.14 12.17 12.14 12.17 2.2K
12:45 12.17 12.17 12.17 12.17 0.3K
12:46 12.17 12.17 12.17 12.17 0.8K
12:47 12.17 12.17 12.17 12.17 1.1K
12:48 12.15 12.15 12.13 12.13 1.9K
12:49 12.13 12.14 12.13 12.14 1.0K
12:50 12.13 12.13 12.13 12.13 3.2K
12:51 12.13 12.13 12.13 12.13 1.3K
12:52 12.12 12.12 12.11 12.11 1.1K
12:53 12.11 12.11 12.11 12.11 1.2K
12:54 12.13 12.13 12.13 12.13 1.3K
12:55 12.13 12.13 12.13 12.13 3.2K
12:56 12.13 12.13 12.08 12.08 1.2K
12:57 12.09 12.09 12.09 12.09 1.5K
12:58 12.09 12.11 12.09 12.11 3.2K
12:59 12.11 12.11 12.09 12.09 0.9K
13:00 12.10 12.11 12.09 12.11 1.0K
13:01 12.11 12.11 12.11 12.11 1.1K
13:02 12.10 12.11 12.10 12.11 0.4K
13:03 12.10 12.12 12.10 12.12 2.2K
13:04 12.11 12.12 12.11 12.12 1.6K
13:05 12.13 12.13 12.13 12.13 0.7K
13:06 12.13 12.14 12.12 12.14 1.5K
13:07 12.14 12.14 12.14 12.14 1.4K
13:08 12.14 12.15 12.14 12.14 3.9K
13:09 12.10 12.11 12.10 12.11 0.5K
13:10 12.11 12.12 12.11 12.12 2.0K
13:11 12.11 12.11 12.10 12.11 1.8K
13:12 12.12 12.13 12.12 12.13 1.6K
13:13 12.12 12.12 12.12 12.12 2.1K
13:14 12.12 12.12 12.10 12.10 1.0K
13:15 12.10 12.10 12.10 12.10 0.8K
13:16 12.10 12.10 12.07 12.08 3.3K
13:17 12.07 12.07 12.05 12.07 2.6K
13:18 12.07 12.08 12.07 12.08 1.9K
13:19 12.08 12.10 12.08 12.10 0.8K
13:20 12.10 12.10 12.10 12.10 1.9K
13:21 12.10 12.10 12.08 12.08 0.5K
13:22 12.08 12.10 12.08 12.09 1.7K
13:23 12.07 12.07 12.07 12.07 0.9K
13:24 12.06 12.08 12.06 12.07 1.9K
13:25 12.07 12.07 12.07 12.07 0.5K
13:26 12.05 12.07 12.05 12.07 1.5K
13:27 12.07 12.08 12.07 12.08 1.5K
13:28 12.08 12.11 12.07 12.07 5.7K
13:29 12.07 12.09 12.07 12.09 0.7K
13:30 12.09 12.09 12.09 12.09 0.7K
13:31 12.09 12.09 12.08 12.08 0.4K
13:32 12.08 12.09 12.08 12.09 1.3K
13:33 12.09 12.09 12.08 12.09 0.7K
13:34 12.06 12.06 12.04 12.04 9.0K
13:35 12.00 12.01 12.00 12.01 9.2K
13:36 12.01 12.01 11.99 11.99 3.0K
13:37 11.97 11.98 11.97 11.97 1.8K
13:38 11.98 11.99 11.98 11.99 0.5K
13:39 11.99 11.99 11.98 11.98 1.1K
13:40 11.98 11.98 11.97 11.97 2.6K
13:41 11.99 11.99 11.98 11.98 1.5K
13:42 12.00 12.00 11.99 11.99 0.7K
13:43 11.99 12.00 11.97 12.00 2.2K
13:44 12.00 12.00 12.00 12.00 0.3K
13:45 11.98 11.98 11.98 11.98 0.4K
13:46 11.99 11.99 11.99 11.99 0.5K
13:47 11.99 12.00 11.99 12.00 1.0K
13:48 12.00 12.00 11.99 11.99 1.5K
13:49 11.98 11.99 11.98 11.99 1.2K
13:50 11.98 11.99 11.98 11.99 0.6K
13:51 11.99 11.99 11.99 11.99 0.7K
13:52 11.99 12.01 11.99 12.00 4.8K
13:53 12.00 12.00 12.00 12.00 0.4K
13:54 12.00 12.00 12.00 12.00 0.5K
13:55 12.00 12.00 11.99 12.00 1.3K
13:56 12.00 12.01 12.00 12.01 1.5K
13:57 12.01 12.01 12.01 12.01 0.7K
13:58 12.01 12.01 12.01 12.01 0.5K
13:59 12.00 12.00 12.00 12.00 0.3K
14:00 12.00 12.00 11.99 11.99 0.2K
14:01 11.99 12.00 11.99 11.99 4.6K
14:02 11.99 12.03 11.99 12.03 2.2K
14:03 12.03 12.03 12.03 12.03 0.6K
14:04 12.06 12.06 12.06 12.06 1.5K
14:05 12.06 12.06 12.04 12.06 3.2K
14:06 12.05 12.05 12.05 12.05 0.8K
14:07 12.04 12.06 12.04 12.06 6.5K
14:08 12.06 12.13 12.06 12.13 2.8K
14:09 12.16 12.17 12.15 12.17 2.3K
14:10 12.17 12.17 12.17 12.17 0.5K
14:11 12.17 12.17 12.14 12.14 1.1K
14:12 12.13 12.13 12.09 12.09 2.5K
14:13 12.07 12.09 12.07 12.08 2.7K
14:14 12.08 12.08 12.08 12.08 1.4K
14:15 12.09 12.13 12.09 12.13 3.7K
14:16 12.13 12.13 12.13 12.13 0.4K
14:17 12.14 12.14 12.14 12.14 1.5K
14:18 12.15 12.15 12.15 12.15 0.5K
14:19 12.14 12.14 12.13 12.13 1.4K
14:20 12.13 12.14 12.13 12.13 0.9K
14:21 12.13 12.15 12.13 12.15 1.2K
14:22 12.16 12.16 12.16 12.16 0.6K
14:23 12.16 12.19 12.16 12.19 1.3K
14:24 12.19 12.20 12.19 12.20 1.4K
14:25 12.20 12.20 12.19 12.19 0.9K
14:26 12.19 12.20 12.18 12.19 1.9K
14:27 12.19 12.19 12.19 12.19 0.9K
14:28 12.20 12.20 12.20 12.20 1.1K
14:29 12.21 12.21 12.20 12.20 2.5K
14:30 12.20 12.21 12.20 12.21 0.8K
14:31 12.21 12.21 12.20 12.20 1.5K
14:32 12.20 12.20 12.20 12.20 0.8K
14:33 12.17 12.17 12.14 12.14 3.1K
14:34 12.14 12.14 12.14 12.14 0.1K
14:35 12.14 12.14 12.14 12.14 0.8K
14:36 12.16 12.16 12.16 12.16 1.7K
14:37 12.16 12.16 12.16 12.16 1.2K
14:38 12.16 12.17 12.16 12.17 0.9K
14:39 12.17 12.19 12.17 12.19 11.7K
14:40 12.19 12.19 12.18 12.18 1.1K
14:41 12.14 12.15 12.14 12.15 2.3K
14:42 12.13 12.13 12.12 12.12 1.6K
14:43 12.12 12.12 12.08 12.12 5.8K
14:44 12.12 12.12 12.12 12.12 1.4K
14:45 12.12 12.12 12.12 12.12 0.6K
14:46 12.12 12.12 12.12 12.12 0.9K
14:47 12.12 12.12 12.12 12.12 0.1K
14:48 12.15 12.15 12.14 12.14 2.6K
14:49 12.14 12.14 12.14 12.14 0.4K
14:50 12.14 12.14 12.14 12.14 0.9K
14:51 12.12 12.12 12.12 12.12 0.4K
14:52 12.12 12.12 12.12 12.12 0.4K
14:53 12.11 12.11 12.11 12.11 2.9K
14:54 12.13 12.13 12.13 12.13 0.1K
14:55 12.12 12.12 12.08 12.08 4.2K
14:56 12.08 12.08 12.08 12.08 1.3K
14:57 12.08 12.08 12.08 12.08 0.4K
14:58 12.08 12.08 12.08 12.08 0.8K
14:59 12.08 12.08 12.06 12.06 0.9K
15:00 12.05 12.05 12.05 12.05 5.2K
15:01 12.07 12.09 12.07 12.09 1.6K
15:02 12.09 12.09 12.08 12.08 0.7K
15:03 12.08 12.11 12.08 12.10 3.5K
15:04 12.10 12.11 12.10 12.11 0.6K
15:05 12.11 12.11 12.07 12.07 3.5K
15:06 12.08 12.08 12.07 12.07 3.1K
15:07 12.09 12.09 12.09 12.09 2.5K
15:08 12.10 12.11 12.10 12.11 3.1K
15:09 12.11 12.11 12.11 12.11 0.4K
15:10 12.11 12.15 12.11 12.15 0.6K
15:11 12.14 12.14 12.12 12.12 1.3K
15:12 12.11 12.13 12.11 12.13 2.0K
15:13 12.13 12.13 12.11 12.12 1.2K
15:14 12.12 12.12 12.09 12.10 3.1K
15:15 12.10 12.12 12.10 12.12 1.5K
15:16 12.12 12.13 12.12 12.13 1.1K
15:17 12.13 12.15 12.13 12.15 1.2K
15:18 12.15 12.15 12.15 12.15 2.4K
15:19 12.15 12.17 12.15 12.17 1.3K
15:20 12.18 12.18 12.18 12.18 0.6K
15:21 12.19 12.19 12.19 12.19 0.4K
15:22 12.20 12.20 12.17 12.17 2.3K
15:23 12.16 12.18 12.16 12.18 4.3K
15:24 12.18 12.18 12.17 12.17 0.9K
15:25 12.17 12.17 12.17 12.17 0.7K
15:26 12.16 12.16 12.16 12.16 0.5K
15:27 12.16 12.16 12.16 12.16 1.2K
15:28 12.16 12.19 12.15 12.15 5.0K
15:29 12.16 12.16 12.15 12.15 13.7K
15:30 12.13 12.14 12.13 12.14 3.2K
15:31 12.14 12.15 12.14 12.15 3.6K
15:32 12.15 12.17 12.15 12.17 2.9K
15:33 12.17 12.17 12.16 12.17 5.4K
15:34 12.20 12.22 12.20 12.22 1.8K
15:35 12.21 12.23 12.21 12.23 4.8K
15:36 12.22 12.22 12.22 12.22 1.9K
15:37 12.22 12.22 12.19 12.19 2.9K
15:38 12.20 12.20 12.17 12.17 7.7K
15:39 12.16 12.16 12.16 12.16 2.0K
15:40 12.16 12.16 12.16 12.16 0.6K
15:41 12.15 12.15 12.14 12.15 3.9K
15:42 12.15 12.15 12.14 12.14 7.0K
15:43 12.11 12.11 12.07 12.07 3.2K
15:44 12.07 12.09 12.07 12.09 4.7K
15:45 12.08 12.09 12.07 12.07 7.7K
15:46 12.08 12.09 12.06 12.06 10.3K
15:47 12.06 12.06 11.99 12.01 21.0K
15:48 12.02 12.04 12.02 12.04 2.6K
15:49 12.04 12.05 12.04 12.05 3.6K
15:50 12.04 12.04 12.03 12.04 4.1K
15:51 12.03 12.03 12.02 12.03 3.8K
15:52 12.01 12.01 12.01 12.01 6.4K
15:53 12.01 12.01 12.00 12.00 6.0K
15:54 12.01 12.03 12.01 12.03 5.2K
15:55 12.02 12.05 12.02 12.05 6.6K
15:56 12.06 12.07 12.05 12.07 8.8K
15:57 12.07 12.07 12.06 12.06 10.6K
15:58 12.06 12.09 12.06 12.09 19.5K
15:59 12.08 12.10 12.08 12.10 10.7K
16:00 12.09 12.25 11.85 12.11 143.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available