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 12.21 12.52 12.09 12.30 24.5K
09:32 12.29 12.29 12.15 12.15 3.2K
09:33 12.15 12.15 12.15 12.15 0.4K
09:34 12.15 12.24 12.11 12.24 1.6K
09:35 12.20 12.28 12.20 12.23 2.2K
09:36 12.20 12.20 12.13 12.13 6.5K
09:37 12.13 12.20 12.13 12.20 3.0K
09:38 12.20 12.22 12.20 12.20 3.0K
09:39 12.22 12.22 12.12 12.12 3.6K
09:40 12.12 12.12 12.12 12.12 0.2K
09:41 12.12 12.13 12.06 12.07 2.0K
09:42 12.07 12.07 12.07 12.07 1.1K
09:43 12.07 12.07 12.04 12.06 2.7K
09:44 12.06 12.06 12.03 12.03 1.2K
09:45 12.00 12.00 11.98 12.00 11.1K
09:46 12.02 12.03 12.01 12.03 4.1K
09:47 12.06 12.07 12.05 12.05 2.6K
09:48 12.02 12.02 11.95 11.95 10.1K
09:49 11.95 11.99 11.95 11.99 5.0K
09:50 11.92 11.99 11.92 11.97 8.3K
09:51 11.97 11.99 11.95 11.96 19.3K
09:52 11.96 11.97 11.95 11.97 1.3K
09:53 12.00 12.04 12.00 12.04 7.0K
09:54 12.06 12.06 12.01 12.01 2.4K
09:55 12.01 12.05 11.99 11.99 2.9K
09:56 11.99 12.03 11.99 12.03 0.7K
09:57 12.03 12.06 12.00 12.06 1.3K
09:58 12.07 12.07 12.00 12.00 3.0K
09:59 12.00 12.00 11.95 11.95 2.2K
10:00 11.95 12.00 11.95 12.00 11.1K
10:01 12.00 12.00 12.00 12.00 0.5K
10:02 12.01 12.01 12.01 12.01 0.6K
10:03 12.03 12.06 12.03 12.04 1.1K
10:04 12.04 12.04 12.02 12.02 0.7K
10:05 12.02 12.02 11.98 11.98 2.3K
10:06 11.98 11.99 11.98 11.99 1.1K
10:07 11.98 11.98 11.94 11.94 1.0K
10:08 11.96 11.99 11.96 11.99 1.3K
10:09 11.99 12.01 11.99 12.01 1.4K
10:10 12.01 12.06 12.01 12.06 0.8K
10:11 12.06 12.10 12.05 12.10 6.1K
10:12 12.10 12.10 12.10 12.10 0.1K
10:13 12.10 12.10 12.10 12.10 1.2K
10:14 12.10 12.11 12.09 12.11 2.9K
10:15 12.08 12.10 12.08 12.10 0.9K
10:16 12.12 12.12 12.08 12.08 1.5K
10:17 12.12 12.12 12.12 12.12 1.4K
10:18 12.12 12.12 12.12 12.12 0.1K
10:19 12.12 12.12 12.12 12.12 1.9K
10:20 12.12 12.13 12.11 12.11 1.6K
10:21 12.11 12.11 12.09 12.09 0.6K
10:22 12.09 12.11 12.09 12.09 0.6K
10:23 12.09 12.13 12.09 12.13 1.0K
10:24 12.13 12.13 12.13 12.13 0.1K
10:25 12.13 12.13 12.13 12.13 0.0K
10:26 12.13 12.14 12.13 12.14 1.8K
10:27 12.14 12.18 12.14 12.18 2.5K
10:28 12.18 12.22 12.18 12.22 3.0K
10:29 12.23 12.24 12.21 12.21 21.1K
10:30 12.20 12.21 12.20 12.21 2.0K
10:31 12.17 12.18 12.17 12.18 0.9K
10:32 12.18 12.21 12.18 12.21 1.3K
10:33 12.21 12.21 12.20 12.20 0.8K
10:34 12.20 12.23 12.20 12.23 0.4K
10:35 12.24 12.24 12.19 12.19 1.5K
10:36 12.19 12.19 12.19 12.19 1.4K
10:37 12.19 12.24 12.19 12.24 6.1K
10:38 12.24 12.25 12.20 12.25 2.9K
10:39 12.25 12.28 12.25 12.28 2.2K
10:40 12.32 12.35 12.29 12.35 7.7K
10:41 12.35 12.35 12.35 12.35 0.8K
10:42 12.35 12.35 12.35 12.35 0.9K
10:43 12.35 12.35 12.18 12.18 5.1K
10:44 12.18 12.18 12.18 12.18 0.2K
10:45 12.18 12.18 12.13 12.13 2.5K
10:46 12.13 12.14 12.12 12.14 2.3K
10:47 12.16 12.16 12.16 12.16 0.4K
10:48 12.16 12.16 12.16 12.16 0.2K
10:49 12.16 12.16 12.16 12.16 0.9K
10:50 12.18 12.19 12.18 12.18 2.1K
10:51 12.18 12.22 12.18 12.22 6.1K
10:52 12.22 12.25 12.22 12.25 2.5K
10:53 12.25 12.27 12.25 12.26 14.8K
10:54 12.26 12.29 12.26 12.27 0.6K
10:55 12.27 12.28 12.24 12.24 1.7K
10:56 12.27 12.27 12.26 12.27 2.3K
10:57 12.27 12.27 12.25 12.25 2.7K
10:58 12.25 12.25 12.20 12.20 0.4K
10:59 12.23 12.23 12.23 12.23 0.1K
11:00 12.23 12.23 12.14 12.14 1.5K
11:01 12.14 12.16 12.12 12.12 2.5K
11:02 12.13 12.13 12.08 12.08 1.3K
11:03 12.08 12.08 12.07 12.07 0.3K
11:04 12.07 12.07 12.04 12.04 3.5K
11:05 12.06 12.07 12.05 12.05 1.2K
11:06 12.06 12.06 12.04 12.04 1.1K
11:07 12.04 12.04 12.02 12.02 2.5K
11:08 12.03 12.03 12.02 12.02 1.4K
11:09 12.02 12.05 12.02 12.05 0.5K
11:10 12.05 12.05 12.02 12.02 1.8K
11:11 12.02 12.02 12.02 12.02 0.2K
11:12 12.03 12.05 12.03 12.05 1.2K
11:13 12.05 12.06 12.05 12.06 0.2K
11:14 12.06 12.09 12.06 12.09 0.6K
11:15 12.09 12.09 12.01 12.01 15.3K
11:16 11.99 11.99 11.99 11.99 1.0K
11:17 11.99 11.99 11.96 11.96 12.2K
11:18 11.98 12.01 11.98 12.01 1.3K
11:19 12.01 12.01 11.99 11.99 4.2K
11:20 12.00 12.00 12.00 12.00 5.1K
11:21 12.01 12.01 12.00 12.00 0.5K
11:22 12.00 12.00 11.93 11.93 10.4K
11:23 11.93 11.93 11.92 11.92 1.9K
11:24 11.92 11.92 11.92 11.92 0.2K
11:25 11.93 11.93 11.92 11.92 9.0K
11:26 11.92 11.95 11.92 11.94 8.0K
11:27 11.94 11.98 11.94 11.98 4.0K
11:28 11.98 11.98 11.98 11.98 0.1K
11:29 11.98 11.98 11.95 11.95 0.2K
11:30 11.95 11.95 11.95 11.95 1.2K
11:31 11.96 11.97 11.96 11.97 7.9K
11:32 11.97 11.98 11.97 11.97 1.8K
11:33 11.97 11.97 11.97 11.97 0.5K
11:34 11.97 12.00 11.97 12.00 2.1K
11:35 12.00 12.00 11.99 11.99 2.9K
11:36 11.99 11.99 11.99 11.99 0.2K
11:37 11.99 11.99 11.97 11.97 0.9K
11:38 11.97 11.97 11.94 11.96 4.6K
11:39 11.94 11.96 11.94 11.95 2.9K
11:40 11.95 11.96 11.95 11.96 1.1K
11:41 11.95 11.95 11.95 11.95 0.3K
11:42 11.95 11.96 11.95 11.96 2.1K
11:43 11.96 11.96 11.94 11.95 1.2K
11:44 11.94 11.94 11.94 11.94 0.7K
11:45 11.94 11.94 11.93 11.93 0.4K
11:46 11.92 11.92 11.92 11.92 0.6K
11:47 11.92 11.92 11.90 11.92 3.8K
11:48 11.93 11.93 11.91 11.91 3.6K
11:49 11.91 11.91 11.91 11.91 0.2K
11:50 11.91 11.92 11.91 11.92 0.7K
11:51 11.92 11.92 11.92 11.92 0.4K
11:52 11.93 11.94 11.93 11.94 1.0K
11:53 11.96 11.96 11.96 11.96 0.7K
11:54 11.97 11.99 11.97 11.99 0.5K
11:55 11.99 12.00 11.99 12.00 0.4K
11:56 11.99 11.99 11.98 11.98 1.7K
11:57 11.99 11.99 11.97 11.97 1.5K
11:58 11.95 11.95 11.92 11.92 1.5K
11:59 11.93 11.95 11.92 11.95 3.5K
12:00 11.95 11.95 11.93 11.94 6.6K
12:01 11.94 11.94 11.94 11.94 0.6K
12:02 11.95 11.97 11.95 11.97 1.4K
12:03 12.01 12.01 11.97 11.97 3.4K
12:04 11.98 11.98 11.98 11.98 0.2K
12:05 11.98 11.99 11.98 11.99 0.4K
12:06 12.00 12.01 12.00 12.01 0.4K
12:07 12.01 12.01 12.00 12.00 5.2K
12:08 12.00 12.00 12.00 12.00 0.0K
12:09 12.00 12.00 11.97 11.97 10.3K
12:10 11.95 11.95 11.95 11.95 2.1K
12:11 11.95 11.95 11.95 11.95 0.1K
12:12 11.95 11.99 11.95 11.99 0.2K
12:13 11.99 11.99 11.99 11.99 1.2K
12:14 11.99 11.99 11.99 11.99 0.1K
12:15 11.99 11.99 11.99 11.99 0.2K
12:16 11.98 11.98 11.98 11.98 0.3K
12:17 11.98 11.98 11.98 11.98 0.1K
12:18 11.98 11.98 11.98 11.98 0.1K
12:19 11.97 11.97 11.96 11.96 0.4K
12:20 11.96 11.97 11.96 11.97 0.7K
12:21 11.97 11.97 11.92 11.92 1.3K
12:22 11.92 11.92 11.90 11.90 0.5K
12:23 11.90 11.91 11.90 11.91 1.5K
12:24 11.91 11.91 11.91 11.91 0.0K
12:25 11.92 11.92 11.90 11.92 7.2K
12:26 11.93 11.93 11.92 11.92 3.4K
12:27 11.92 11.92 11.92 11.92 0.0K
12:28 11.92 11.92 11.91 11.91 0.4K
12:29 11.93 11.93 11.91 11.91 6.8K
12:30 11.91 11.92 11.91 11.92 1.6K
12:31 11.92 11.92 11.90 11.90 3.9K
12:32 11.90 11.90 11.90 11.90 0.4K
12:33 11.90 11.90 11.89 11.89 0.8K
12:34 11.89 11.90 11.89 11.90 2.7K
12:35 11.90 11.90 11.90 11.90 0.1K
12:36 11.90 11.90 11.88 11.88 7.7K
12:37 11.89 11.89 11.87 11.87 1.6K
12:38 11.85 11.85 11.85 11.85 0.9K
12:39 11.85 11.89 11.85 11.88 1.9K
12:40 11.88 11.90 11.88 11.90 0.5K
12:41 11.90 11.90 11.87 11.87 8.2K
12:42 11.87 11.87 11.87 11.87 0.5K
12:43 11.87 11.87 11.86 11.86 0.3K
12:44 11.86 11.86 11.84 11.84 1.5K
12:45 11.84 11.85 11.84 11.85 0.3K
12:46 11.85 11.85 11.85 11.85 7.4K
12:47 11.85 11.85 11.85 11.85 0.0K
12:48 11.85 11.85 11.84 11.84 0.6K
12:49 11.84 11.84 11.84 11.84 0.2K
12:50 11.83 11.83 11.82 11.82 1.8K
12:51 11.81 11.81 11.81 11.81 0.5K
12:52 11.81 11.81 11.81 11.81 0.3K
12:53 11.81 11.81 11.76 11.79 5.8K
12:54 11.79 11.79 11.76 11.78 3.4K
12:55 11.78 11.79 11.77 11.79 3.1K
12:56 11.79 11.80 11.79 11.79 0.5K
12:57 11.79 11.79 11.76 11.76 3.5K
12:58 11.76 11.76 11.76 11.76 0.2K
12:59 11.76 11.76 11.75 11.76 1.5K
13:00 11.76 11.76 11.75 11.75 2.9K
13:01 11.73 11.74 11.73 11.73 1.2K
13:02 11.73 11.76 11.73 11.76 0.9K
13:03 11.76 11.80 11.76 11.80 1.8K
13:04 11.80 11.80 11.79 11.79 0.1K
13:05 11.79 11.79 11.77 11.77 0.9K
13:06 11.77 11.78 11.77 11.78 2.4K
13:07 11.78 11.78 11.78 11.78 0.4K
13:08 11.78 11.78 11.75 11.75 1.0K
13:09 11.75 11.77 11.75 11.77 1.1K
13:10 11.77 11.78 11.77 11.78 2.3K
13:11 11.80 11.80 11.80 11.80 0.3K
13:12 11.78 11.81 11.78 11.81 1.6K
13:13 11.79 11.79 11.79 11.79 0.3K
13:14 11.79 11.79 11.79 11.79 0.0K
13:15 11.79 11.81 11.79 11.81 1.8K
13:16 11.81 11.85 11.81 11.85 0.4K
13:17 11.85 11.85 11.85 11.85 0.3K
13:18 11.83 11.86 11.83 11.86 1.8K
13:19 11.87 11.87 11.87 11.87 0.3K
13:20 11.87 11.87 11.87 11.87 0.3K
13:21 11.87 11.87 11.87 11.87 0.6K
13:22 11.85 11.85 11.85 11.85 1.9K
13:23 11.85 11.85 11.85 11.85 1.3K
13:24 11.85 11.85 11.81 11.85 1.4K
13:25 11.85 11.86 11.85 11.86 1.0K
13:26 11.86 11.86 11.86 11.86 0.3K
13:27 11.86 11.86 11.86 11.86 0.1K
13:28 11.85 11.85 11.85 11.85 0.9K
13:29 11.85 11.85 11.85 11.85 0.2K
13:30 11.86 11.86 11.86 11.86 0.3K
13:31 11.86 11.86 11.86 11.86 0.2K
13:32 11.87 11.87 11.87 11.87 0.5K
13:33 11.88 11.88 11.88 11.88 0.8K
13:34 11.88 11.90 11.88 11.90 0.3K
13:35 11.90 11.90 11.87 11.87 0.8K
13:36 11.87 11.87 11.87 11.87 0.4K
13:37 11.87 11.87 11.87 11.87 0.1K
13:38 11.87 11.87 11.87 11.87 0.1K
13:39 11.87 11.87 11.87 11.87 0.2K
13:40 11.87 11.87 11.87 11.87 0.1K
13:41 11.87 11.87 11.87 11.87 0.1K
13:42 11.87 11.87 11.85 11.85 0.4K
13:43 11.85 11.85 11.84 11.84 0.5K
13:44 11.84 11.85 11.84 11.85 1.1K
13:45 11.84 11.87 11.84 11.87 1.7K
13:46 11.87 11.87 11.86 11.86 0.1K
13:47 11.86 11.86 11.86 11.86 0.0K
13:48 11.84 11.84 11.84 11.84 1.1K
13:49 11.84 11.84 11.84 11.84 2.0K
13:50 11.84 11.84 11.84 11.84 0.3K
13:51 11.84 11.84 11.84 11.84 0.1K
13:52 11.85 11.85 11.85 11.85 0.5K
13:53 11.85 11.85 11.85 11.85 3.0K
13:54 11.85 11.85 11.85 11.85 0.2K
13:55 11.85 11.85 11.85 11.85 1.2K
13:56 11.85 11.87 11.85 11.87 0.3K
13:57 11.87 11.88 11.87 11.88 1.3K
13:58 11.87 11.87 11.87 11.87 0.3K
13:59 11.87 11.87 11.87 11.87 0.1K
14:00 11.87 11.87 11.87 11.87 0.1K
14:01 11.87 11.88 11.87 11.88 1.6K
14:02 11.88 11.88 11.88 11.88 0.4K
14:03 11.88 11.88 11.88 11.88 0.2K
14:04 11.88 11.88 11.88 11.88 0.0K
14:05 11.88 11.88 11.88 11.88 0.8K
14:06 11.88 11.88 11.88 11.88 0.4K
14:07 11.88 11.88 11.88 11.88 1.3K
14:08 11.88 11.88 11.88 11.88 0.6K
14:09 11.88 11.88 11.88 11.88 0.2K
14:10 11.88 11.88 11.88 11.88 2.0K
14:11 11.88 11.90 11.87 11.87 3.1K
14:12 11.87 11.88 11.87 11.88 0.3K
14:13 11.88 11.88 11.88 11.88 0.1K
14:14 11.87 11.87 11.87 11.87 0.2K
14:15 11.87 11.87 11.87 11.87 0.1K
14:16 11.88 11.89 11.88 11.89 1.8K
14:17 11.89 11.89 11.89 11.89 0.1K
14:18 11.90 11.90 11.90 11.90 1.5K
14:19 11.90 11.90 11.90 11.90 0.3K
14:20 11.90 11.91 11.90 11.91 1.0K
14:21 11.91 11.91 11.91 11.91 0.2K
14:22 11.91 11.91 11.91 11.91 1.7K
14:23 11.91 11.93 11.91 11.93 0.3K
14:24 11.93 11.93 11.93 11.93 1.0K
14:25 11.93 11.94 11.93 11.94 2.1K
14:26 11.94 11.96 11.94 11.96 0.5K
14:27 11.96 11.96 11.95 11.95 0.5K
14:28 11.95 11.96 11.95 11.96 4.6K
14:29 11.96 11.97 11.96 11.97 3.3K
14:30 11.97 11.97 11.97 11.97 0.1K
14:31 11.95 11.95 11.94 11.94 3.3K
14:32 11.94 11.94 11.94 11.94 0.1K
14:33 11.94 11.94 11.94 11.94 0.2K
14:34 11.93 11.93 11.93 11.93 0.2K
14:35 11.93 11.93 11.93 11.93 0.1K
14:36 11.95 11.96 11.95 11.96 1.3K
14:37 11.96 11.96 11.96 11.96 0.0K
14:38 11.98 11.98 11.98 11.98 0.3K
14:39 11.98 11.99 11.97 11.99 0.6K
14:40 11.99 11.99 11.96 11.96 0.5K
14:41 11.96 11.96 11.95 11.95 0.5K
14:42 11.97 11.97 11.97 11.97 0.9K
14:43 11.97 11.97 11.97 11.97 0.9K
14:44 11.97 11.97 11.97 11.97 0.3K
14:45 11.97 11.97 11.96 11.96 0.6K
14:46 11.96 11.96 11.95 11.95 0.7K
14:47 11.95 11.95 11.95 11.95 0.1K
14:48 11.95 11.95 11.95 11.95 0.6K
14:49 11.95 11.95 11.95 11.95 1.0K
14:50 11.95 11.95 11.95 11.95 0.2K
14:51 11.95 11.95 11.95 11.95 0.2K
14:52 11.95 11.95 11.95 11.95 0.0K
14:53 11.95 11.95 11.95 11.95 0.0K
14:54 11.95 11.96 11.95 11.96 2.2K
14:55 11.96 11.96 11.95 11.95 0.8K
14:56 11.96 11.96 11.95 11.95 0.6K
14:57 11.95 11.95 11.95 11.95 0.1K
14:58 11.95 11.95 11.95 11.95 0.2K
14:59 11.95 11.95 11.95 11.95 0.1K
15:00 11.95 11.95 11.95 11.95 0.3K
15:01 11.96 11.96 11.96 11.96 1.0K
15:02 11.95 12.00 11.95 12.00 2.0K
15:03 12.00 12.00 11.98 11.98 0.3K
15:04 11.98 11.98 11.98 11.98 0.1K
15:05 11.98 11.98 11.98 11.98 0.2K
15:06 11.98 12.01 11.98 12.00 1.8K
15:07 12.00 12.00 11.97 11.97 2.1K
15:08 11.97 11.97 11.97 11.97 0.3K
15:09 11.97 11.97 11.97 11.97 0.0K
15:10 11.98 11.98 11.98 11.98 1.1K
15:11 11.98 11.98 11.98 11.98 0.1K
15:12 11.98 11.98 11.98 11.98 0.6K
15:13 11.98 11.98 11.97 11.97 2.1K
15:14 11.97 11.97 11.96 11.96 0.6K
15:15 11.96 11.96 11.95 11.95 0.2K
15:16 11.96 11.96 11.96 11.96 1.2K
15:17 11.96 11.96 11.96 11.96 0.1K
15:18 11.96 11.97 11.96 11.97 1.0K
15:19 11.97 11.97 11.97 11.97 0.7K
15:20 11.97 11.97 11.97 11.97 2.2K
15:21 11.97 11.97 11.97 11.97 0.3K
15:22 11.97 11.97 11.97 11.97 0.9K
15:23 11.97 11.97 11.97 11.97 0.9K
15:24 11.97 11.97 11.97 11.97 0.2K
15:25 11.97 11.99 11.97 11.99 0.5K
15:26 12.00 12.00 11.99 11.99 1.5K
15:27 11.98 11.98 11.98 11.98 0.7K
15:28 11.98 11.98 11.96 11.96 2.0K
15:29 11.96 11.96 11.96 11.96 2.6K
15:30 11.96 11.96 11.96 11.96 0.1K
15:31 11.97 11.97 11.94 11.95 4.6K
15:32 11.95 11.95 11.95 11.95 0.3K
15:33 11.95 11.95 11.95 11.95 0.7K
15:34 11.95 11.95 11.95 11.95 0.6K
15:35 11.95 11.95 11.95 11.95 0.1K
15:36 11.95 11.95 11.95 11.95 1.1K
15:37 11.95 11.95 11.95 11.95 1.3K
15:38 11.94 11.94 11.94 11.94 0.7K
15:39 11.94 11.95 11.94 11.95 2.1K
15:40 11.95 11.96 11.95 11.96 1.5K
15:41 11.96 11.98 11.96 11.98 0.2K
15:42 11.98 11.99 11.98 11.99 2.9K
15:43 11.99 11.99 11.99 11.99 0.4K
15:44 11.98 11.98 11.98 11.98 0.3K
15:45 11.98 11.99 11.98 11.99 3.1K
15:46 11.99 11.99 11.99 11.99 9.4K
15:47 11.98 11.98 11.97 11.97 1.5K
15:48 11.97 11.98 11.97 11.98 1.7K
15:49 11.98 11.98 11.98 11.98 0.3K
15:50 11.98 11.98 11.96 11.96 6.7K
15:51 11.96 11.97 11.96 11.97 5.1K
15:52 11.97 11.98 11.97 11.98 0.7K
15:53 11.98 11.98 11.97 11.97 2.8K
15:54 11.97 12.00 11.97 11.99 5.6K
15:55 11.99 12.01 11.99 12.01 17.9K
15:56 12.00 12.01 12.00 12.01 2.5K
15:57 12.01 12.01 11.99 11.99 5.8K
15:58 11.99 12.00 11.99 12.00 3.5K
15:59 12.00 12.00 11.99 11.99 8.7K
16:00 12.00 12.10 11.90 12.00 75.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available