Aehr Test Systems

AEHR
🏛️ usa →
25.85
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.94 12.04 11.90 11.90 14.8K
09:32 11.90 11.99 11.90 11.91 0.4K
09:33 11.91 11.99 11.91 11.92 1.8K
09:34 11.92 11.97 11.92 11.97 2.6K
09:35 11.96 11.96 11.96 11.96 0.3K
09:36 11.96 11.96 11.91 11.91 1.0K
09:37 11.90 11.94 11.90 11.94 3.7K
09:38 11.92 11.92 11.88 11.88 4.5K
09:39 11.87 11.87 11.87 11.87 0.2K
09:40 11.87 11.90 11.86 11.86 3.6K
09:41 11.86 11.86 11.85 11.85 1.2K
09:42 11.88 11.91 11.88 11.91 2.5K
09:43 11.92 11.92 11.90 11.90 12.9K
09:44 11.91 11.93 11.89 11.93 3.4K
09:45 11.93 11.96 11.93 11.94 3.4K
09:46 11.93 11.93 11.90 11.90 1.6K
09:47 11.93 11.94 11.93 11.94 17.2K
09:48 11.93 12.02 11.93 12.02 6.1K
09:49 12.02 12.02 12.00 12.00 2.2K
09:50 11.98 11.98 11.98 11.98 0.2K
09:51 11.98 11.98 11.98 11.98 0.3K
09:52 11.98 11.99 11.95 11.97 9.9K
09:53 11.97 11.99 11.97 11.98 0.5K
09:54 11.95 11.95 11.95 11.95 2.2K
09:55 11.99 12.08 11.99 12.06 8.8K
09:56 12.06 12.06 12.01 12.01 1.2K
09:57 12.02 12.02 12.00 12.00 2.1K
09:58 12.00 12.00 12.00 12.00 0.5K
09:59 12.01 12.01 12.01 12.01 1.5K
10:00 12.01 12.01 12.00 12.00 0.1K
10:01 12.00 12.00 11.91 11.95 8.5K
10:02 11.96 11.96 11.95 11.95 0.3K
10:03 11.91 11.91 11.89 11.89 4.2K
10:04 11.89 11.89 11.89 11.89 0.6K
10:05 11.89 11.89 11.89 11.89 3.0K
10:06 11.89 11.89 11.84 11.86 3.6K
10:07 11.85 11.85 11.83 11.83 2.5K
10:08 11.78 11.78 11.77 11.78 4.8K
10:09 11.79 11.86 11.79 11.86 20.4K
10:10 11.86 11.86 11.86 11.86 0.5K
10:11 11.88 11.91 11.88 11.91 1.8K
10:12 11.91 11.99 11.91 11.99 0.9K
10:13 11.97 11.97 11.97 11.97 0.4K
10:14 11.97 11.97 11.94 11.94 1.4K
10:15 11.94 11.94 11.94 11.94 0.2K
10:16 11.93 11.93 11.92 11.92 1.6K
10:17 11.94 11.94 11.92 11.92 0.7K
10:18 11.96 11.96 11.96 11.96 0.9K
10:19 11.96 11.96 11.96 11.96 0.3K
10:20 11.96 11.96 11.95 11.95 0.7K
10:21 11.95 11.98 11.95 11.98 0.8K
10:22 11.98 11.99 11.98 11.99 0.7K
10:23 11.99 11.99 11.95 11.96 0.4K
10:24 11.96 11.98 11.96 11.98 0.3K
10:25 11.98 11.98 11.98 11.98 0.1K
10:26 11.98 11.98 11.98 11.98 0.2K
10:27 11.98 11.98 11.96 11.96 1.2K
10:28 11.96 12.03 11.96 12.01 12.9K
10:29 12.01 12.01 11.99 11.99 0.7K
10:30 11.99 12.00 11.99 12.00 2.3K
10:31 12.00 12.05 12.00 12.04 1.3K
10:32 12.04 12.04 12.04 12.04 0.7K
10:33 12.04 12.06 12.04 12.06 1.1K
10:34 12.06 12.10 12.06 12.10 3.1K
10:35 12.10 12.10 12.08 12.08 0.9K
10:36 12.04 12.04 11.99 11.99 8.1K
10:37 12.01 12.05 12.01 12.05 2.7K
10:38 12.06 12.06 12.02 12.02 0.8K
10:39 12.02 12.02 12.02 12.02 1.0K
10:40 12.02 12.04 12.02 12.02 1.9K
10:41 12.00 12.00 11.99 11.99 5.3K
10:42 11.94 11.97 11.93 11.97 4.0K
10:43 12.01 12.01 12.01 12.01 0.8K
10:44 12.04 12.04 12.02 12.02 1.8K
10:45 12.03 12.06 12.03 12.06 6.1K
10:46 12.06 12.07 12.06 12.07 0.3K
10:47 12.08 12.08 12.07 12.08 1.7K
10:48 12.06 12.06 12.04 12.04 1.7K
10:49 12.04 12.04 12.03 12.03 1.2K
10:50 12.03 12.03 12.02 12.02 2.6K
10:51 12.02 12.02 12.02 12.02 0.9K
10:52 12.02 12.02 12.02 12.02 0.2K
10:53 11.97 11.97 11.97 11.97 0.3K
10:54 11.97 11.97 11.97 11.97 0.0K
10:55 12.00 12.00 12.00 12.00 5.4K
10:56 12.00 12.04 12.00 12.04 1.1K
10:57 12.04 12.04 12.04 12.04 1.0K
10:58 12.04 12.05 12.04 12.05 0.5K
10:59 12.05 12.05 12.05 12.05 0.0K
11:00 12.05 12.05 12.05 12.05 0.1K
11:01 12.05 12.05 12.05 12.05 0.1K
11:02 12.04 12.04 12.04 12.04 0.2K
11:03 12.04 12.04 12.04 12.04 0.3K
11:04 12.04 12.04 12.00 12.00 0.5K
11:05 12.01 12.01 12.00 12.00 3.3K
11:06 12.00 12.03 12.00 12.03 5.8K
11:07 12.04 12.06 12.04 12.06 5.7K
11:08 12.06 12.06 12.06 12.06 0.6K
11:09 12.06 12.06 12.04 12.06 3.0K
11:10 12.06 12.10 12.06 12.10 14.1K
11:11 12.10 12.10 12.08 12.09 0.7K
11:12 12.09 12.09 12.08 12.08 0.5K
11:13 12.08 12.09 12.08 12.09 1.1K
11:14 12.09 12.09 12.06 12.06 0.5K
11:15 12.06 12.08 12.05 12.08 0.4K
11:16 12.07 12.07 12.07 12.07 0.5K
11:17 12.05 12.05 12.03 12.03 1.1K
11:18 12.03 12.03 12.00 12.00 0.8K
11:19 12.00 12.01 12.00 12.01 1.8K
11:20 12.00 12.01 12.00 12.01 0.6K
11:21 12.01 12.01 12.01 12.01 0.0K
11:22 12.01 12.01 12.00 12.00 0.3K
11:23 12.00 12.00 11.96 11.96 0.4K
11:24 11.96 11.97 11.96 11.97 0.9K
11:25 12.00 12.00 12.00 12.00 4.5K
11:26 12.00 12.00 12.00 12.00 0.0K
11:27 12.00 12.04 12.00 12.04 4.2K
11:28 12.04 12.04 12.04 12.04 0.1K
11:29 12.04 12.04 12.04 12.04 0.4K
11:30 12.04 12.04 12.04 12.04 0.1K
11:31 12.04 12.04 12.03 12.03 0.6K
11:32 12.03 12.03 12.03 12.03 0.2K
11:33 12.04 12.04 12.04 12.04 0.2K
11:34 12.04 12.04 12.02 12.02 0.5K
11:35 12.02 12.02 12.02 12.02 0.6K
11:36 12.03 12.03 12.03 12.03 0.5K
11:37 12.03 12.03 12.02 12.02 0.2K
11:38 12.01 12.01 12.01 12.01 0.4K
11:39 12.03 12.03 12.03 12.03 1.0K
11:40 12.03 12.03 12.00 12.00 1.6K
11:41 12.01 12.01 12.01 12.01 1.2K
11:42 12.01 12.01 12.01 12.01 0.8K
11:43 12.01 12.01 12.01 12.01 0.1K
11:44 12.00 12.00 11.97 11.97 1.2K
11:45 11.97 11.97 11.97 11.97 0.2K
11:46 11.97 11.99 11.97 11.99 1.6K
11:47 11.99 12.00 11.99 12.00 0.9K
11:48 12.00 12.00 12.00 12.00 0.3K
11:49 12.00 12.02 12.00 12.02 0.6K
11:50 12.02 12.02 12.02 12.02 0.1K
11:51 12.02 12.02 12.02 12.02 0.1K
11:52 12.02 12.02 12.02 12.02 0.1K
11:53 12.02 12.02 12.02 12.02 0.1K
11:54 12.02 12.02 11.99 12.01 2.1K
11:55 12.01 12.01 12.00 12.00 2.0K
11:56 12.00 12.00 12.00 12.00 0.1K
11:57 12.01 12.01 12.00 12.00 0.5K
11:58 11.99 12.00 11.97 12.00 6.6K
11:59 12.01 12.01 12.01 12.01 1.5K
12:00 12.01 12.01 12.01 12.01 0.1K
12:01 12.01 12.01 11.99 12.01 0.5K
12:02 12.01 12.01 12.00 12.00 0.4K
12:03 12.00 12.00 12.00 12.00 0.1K
12:04 12.00 12.00 12.00 12.00 0.0K
12:05 12.00 12.00 11.98 11.98 0.4K
12:06 11.98 11.98 11.98 11.98 0.3K
12:07 11.98 11.99 11.98 11.99 0.1K
12:08 11.99 11.99 11.99 11.99 1.1K
12:09 11.98 11.99 11.98 11.99 3.3K
12:10 11.97 11.97 11.97 11.97 2.4K
12:11 11.96 11.96 11.96 11.96 0.2K
12:12 11.97 11.97 11.97 11.97 1.1K
12:13 11.97 11.97 11.97 11.97 0.4K
12:14 11.97 11.97 11.96 11.96 0.1K
12:15 11.96 11.96 11.96 11.96 0.5K
12:16 11.96 11.96 11.96 11.96 0.3K
12:17 11.96 11.96 11.95 11.95 0.4K
12:18 11.95 11.95 11.95 11.95 1.6K
12:19 11.95 11.95 11.95 11.95 0.8K
12:20 11.95 11.95 11.95 11.95 0.3K
12:21 11.95 11.95 11.91 11.92 9.0K
12:22 11.93 11.93 11.91 11.91 1.5K
12:23 11.91 11.91 11.85 11.88 3.5K
12:24 11.88 11.89 11.88 11.89 7.7K
12:25 11.89 11.89 11.89 11.89 0.1K
12:26 11.89 11.89 11.88 11.88 2.7K
12:27 11.89 11.89 11.89 11.89 0.1K
12:28 11.91 11.91 11.89 11.89 6.9K
12:29 11.89 11.91 11.89 11.89 0.9K
12:30 11.90 11.90 11.89 11.89 2.3K
12:31 11.89 11.89 11.87 11.87 0.9K
12:32 11.87 11.87 11.87 11.87 2.2K
12:33 11.87 11.87 11.87 11.87 0.0K
12:34 11.87 11.87 11.87 11.87 3.1K
12:35 11.87 11.87 11.84 11.84 0.9K
12:36 11.84 11.84 11.84 11.84 0.1K
12:37 11.84 11.84 11.84 11.84 0.7K
12:38 11.84 11.84 11.84 11.84 0.2K
12:39 11.84 11.84 11.84 11.84 0.0K
12:40 11.84 11.84 11.84 11.84 5.8K
12:41 11.85 11.85 11.85 11.85 2.3K
12:42 11.85 11.85 11.85 11.85 0.1K
12:43 11.85 11.85 11.83 11.84 2.3K
12:44 11.84 11.86 11.84 11.86 0.6K
12:45 11.86 11.86 11.86 11.86 0.1K
12:46 11.86 11.87 11.86 11.87 1.1K
12:47 11.87 11.87 11.87 11.87 0.6K
12:48 11.87 11.87 11.87 11.87 0.1K
12:49 11.87 11.89 11.87 11.89 0.3K
12:50 11.89 11.89 11.89 11.89 0.1K
12:51 11.89 11.89 11.88 11.88 1.9K
12:52 11.88 11.88 11.88 11.88 0.2K
12:53 11.88 11.88 11.88 11.88 0.6K
12:54 11.87 11.87 11.87 11.87 0.2K
12:55 11.88 11.88 11.88 11.88 0.9K
12:56 11.90 11.90 11.90 11.90 0.5K
12:57 11.90 11.90 11.90 11.90 0.0K
12:58 11.90 11.90 11.90 11.90 1.0K
12:59 11.90 11.90 11.90 11.90 1.5K
13:00 11.90 11.90 11.90 11.90 0.0K
13:01 11.90 11.90 11.90 11.90 1.8K
13:02 11.89 11.89 11.88 11.88 1.8K
13:03 11.88 11.88 11.88 11.88 0.5K
13:04 11.88 11.88 11.88 11.88 0.2K
13:05 11.88 11.88 11.88 11.88 0.4K
13:06 11.88 11.89 11.88 11.88 0.4K
13:07 11.92 11.99 11.92 11.99 2.9K
13:08 12.02 12.02 11.97 11.97 9.6K
13:09 11.97 11.97 11.97 11.97 0.0K
13:10 11.97 11.97 11.97 11.97 0.0K
13:11 11.97 11.97 11.97 11.97 0.1K
13:12 11.95 11.95 11.95 11.95 0.9K
13:13 11.95 11.95 11.95 11.95 0.2K
13:14 11.93 11.93 11.93 11.93 1.4K
13:15 11.93 11.93 11.93 11.93 0.1K
13:16 11.92 11.93 11.92 11.93 2.0K
13:17 11.93 11.93 11.93 11.93 0.1K
13:18 11.93 11.93 11.93 11.93 0.2K
13:19 11.93 11.93 11.90 11.90 1.4K
13:20 11.90 11.90 11.90 11.90 0.9K
13:21 11.90 11.90 11.90 11.90 0.0K
13:22 11.90 11.90 11.90 11.90 0.5K
13:23 11.90 11.90 11.89 11.89 0.5K
13:24 11.89 11.89 11.89 11.89 0.0K
13:25 11.91 11.91 11.91 11.91 1.3K
13:26 11.91 11.91 11.91 11.91 0.2K
13:27 11.91 11.91 11.91 11.91 0.0K
13:28 11.91 11.91 11.91 11.91 0.0K
13:29 11.91 11.91 11.91 11.91 0.1K
13:30 11.91 11.91 11.90 11.90 0.3K
13:31 11.90 11.91 11.90 11.91 5.6K
13:32 11.89 11.92 11.89 11.91 2.2K
13:33 11.91 11.91 11.91 11.91 0.1K
13:34 11.91 11.91 11.91 11.91 0.1K
13:35 11.91 11.91 11.91 11.91 0.3K
13:36 11.91 11.92 11.91 11.92 0.5K
13:37 11.92 11.92 11.92 11.92 0.7K
13:38 11.92 11.92 11.90 11.90 0.5K
13:39 11.90 11.90 11.89 11.89 0.7K
13:40 11.89 11.89 11.88 11.88 0.9K
13:41 11.87 11.87 11.86 11.87 0.4K
13:42 11.87 11.87 11.86 11.86 0.9K
13:43 11.86 11.86 11.86 11.86 2.0K
13:44 11.86 11.87 11.86 11.87 0.4K
13:45 11.87 11.87 11.87 11.87 0.7K
13:46 11.87 11.87 11.87 11.87 0.0K
13:47 11.87 11.87 11.87 11.87 0.1K
13:48 11.87 11.87 11.87 11.87 0.9K
13:49 11.87 11.88 11.87 11.88 0.3K
13:50 11.88 11.88 11.88 11.88 0.0K
13:51 11.88 11.88 11.88 11.88 0.1K
13:52 11.88 11.88 11.88 11.88 0.4K
13:53 11.88 11.89 11.88 11.89 0.8K
13:54 11.89 11.89 11.89 11.89 1.2K
13:55 11.88 11.90 11.88 11.90 0.7K
13:56 11.90 11.90 11.87 11.87 3.3K
13:57 11.87 11.89 11.87 11.89 1.0K
13:58 11.89 11.89 11.89 11.89 0.0K
13:59 11.88 11.88 11.88 11.88 0.9K
14:00 11.88 11.88 11.88 11.88 1.5K
14:01 11.88 11.88 11.88 11.88 0.6K
14:02 11.88 11.88 11.87 11.88 1.8K
14:03 11.88 11.88 11.87 11.88 1.2K
14:04 11.88 11.88 11.86 11.86 3.5K
14:05 11.86 11.92 11.86 11.89 11.1K
14:06 11.87 11.87 11.84 11.84 1.2K
14:07 11.84 11.84 11.83 11.83 0.3K
14:08 11.83 11.83 11.79 11.79 15.0K
14:09 11.79 11.82 11.79 11.82 5.1K
14:10 11.82 11.82 11.82 11.82 0.0K
14:11 11.82 11.82 11.82 11.82 0.4K
14:12 11.79 11.79 11.79 11.79 0.5K
14:13 11.79 11.79 11.79 11.79 2.2K
14:14 11.79 11.79 11.79 11.79 1.0K
14:15 11.79 11.80 11.79 11.80 0.3K
14:16 11.80 11.80 11.80 11.80 0.4K
14:17 11.81 11.82 11.81 11.82 2.4K
14:18 11.82 11.82 11.82 11.82 0.4K
14:19 11.80 11.80 11.79 11.79 2.1K
14:20 11.80 11.80 11.80 11.80 0.4K
14:21 11.76 11.77 11.76 11.77 28.0K
14:22 11.77 11.78 11.77 11.78 1.5K
14:23 11.78 11.78 11.77 11.77 0.8K
14:24 11.77 11.77 11.77 11.77 0.5K
14:25 11.77 11.77 11.77 11.77 2.9K
14:26 11.77 11.77 11.77 11.77 0.7K
14:27 11.77 11.77 11.77 11.77 1.6K
14:28 11.76 11.76 11.76 11.76 2.1K
14:29 11.76 11.76 11.75 11.75 1.7K
14:30 11.72 11.72 11.72 11.72 3.0K
14:31 11.72 11.72 11.72 11.72 0.8K
14:32 11.72 11.72 11.68 11.68 4.4K
14:33 11.68 11.71 11.68 11.71 5.3K
14:34 11.70 11.70 11.70 11.70 1.4K
14:35 11.71 11.71 11.69 11.69 1.8K
14:36 11.69 11.69 11.69 11.69 1.1K
14:37 11.69 11.69 11.69 11.69 0.5K
14:38 11.69 11.69 11.69 11.69 0.4K
14:39 11.69 11.69 11.69 11.69 0.2K
14:40 11.70 11.70 11.69 11.70 4.6K
14:41 11.70 11.70 11.70 11.70 1.4K
14:42 11.70 11.70 11.70 11.70 0.6K
14:43 11.70 11.70 11.69 11.69 0.8K
14:44 11.69 11.69 11.65 11.65 7.3K
14:45 11.64 11.67 11.64 11.66 9.3K
14:46 11.68 11.69 11.68 11.69 2.8K
14:47 11.68 11.69 11.68 11.69 0.9K
14:48 11.69 11.69 11.67 11.69 2.4K
14:49 11.69 11.69 11.69 11.69 1.5K
14:50 11.69 11.69 11.67 11.67 3.1K
14:51 11.67 11.68 11.67 11.68 1.8K
14:52 11.68 11.68 11.68 11.68 0.3K
14:53 11.65 11.66 11.65 11.66 2.7K
14:54 11.66 11.68 11.66 11.68 1.6K
14:55 11.69 11.69 11.67 11.67 2.5K
14:56 11.67 11.67 11.66 11.66 1.5K
14:57 11.66 11.66 11.65 11.65 1.0K
14:58 11.65 11.66 11.65 11.65 4.6K
14:59 11.65 11.65 11.65 11.65 7.8K
15:00 11.65 11.65 11.64 11.64 3.2K
15:01 11.64 11.64 11.64 11.64 1.7K
15:02 11.62 11.63 11.62 11.63 2.2K
15:03 11.62 11.62 11.59 11.59 9.9K
15:04 11.58 11.58 11.57 11.57 3.1K
15:05 11.57 11.61 11.57 11.61 6.0K
15:06 11.61 11.61 11.59 11.59 0.9K
15:07 11.58 11.58 11.57 11.58 3.7K
15:08 11.58 11.59 11.58 11.59 1.0K
15:09 11.59 11.61 11.59 11.61 1.6K
15:10 11.61 11.61 11.60 11.60 0.8K
15:11 11.61 11.61 11.59 11.60 3.8K
15:12 11.60 11.60 11.59 11.59 1.8K
15:13 11.59 11.60 11.58 11.59 1.8K
15:14 11.61 11.61 11.58 11.59 27.0K
15:15 11.59 11.59 11.59 11.59 0.7K
15:16 11.59 11.59 11.58 11.58 14.6K
15:17 11.59 11.59 11.58 11.59 6.6K
15:18 11.59 11.59 11.58 11.59 1.4K
15:19 11.59 11.59 11.59 11.59 0.6K
15:20 11.59 11.59 11.58 11.59 3.2K
15:21 11.59 11.59 11.59 11.59 0.3K
15:22 11.59 11.62 11.59 11.62 9.0K
15:23 11.63 11.63 11.63 11.63 1.7K
15:24 11.62 11.62 11.61 11.61 1.2K
15:25 11.61 11.61 11.60 11.60 0.7K
15:26 11.60 11.60 11.60 11.60 1.5K
15:27 11.62 11.64 11.62 11.63 3.7K
15:28 11.63 11.65 11.63 11.65 3.3K
15:29 11.65 11.65 11.63 11.64 2.1K
15:30 11.64 11.66 11.64 11.66 2.5K
15:31 11.66 11.68 11.66 11.66 3.5K
15:32 11.68 11.70 11.68 11.70 2.3K
15:33 11.69 11.69 11.68 11.68 5.0K
15:34 11.69 11.71 11.69 11.70 10.3K
15:35 11.70 11.70 11.70 11.70 2.7K
15:36 11.71 11.74 11.71 11.74 4.0K
15:37 11.74 11.75 11.74 11.75 2.0K
15:38 11.75 11.76 11.75 11.75 2.4K
15:39 11.76 11.78 11.76 11.78 2.8K
15:40 11.78 11.78 11.77 11.77 2.8K
15:41 11.77 11.77 11.76 11.77 3.6K
15:42 11.76 11.76 11.76 11.76 4.6K
15:43 11.73 11.73 11.72 11.72 3.9K
15:44 11.72 11.72 11.72 11.72 5.1K
15:45 11.72 11.74 11.72 11.74 3.9K
15:46 11.72 11.72 11.69 11.70 4.7K
15:47 11.68 11.69 11.68 11.68 3.9K
15:48 11.68 11.71 11.68 11.70 4.7K
15:49 11.70 11.70 11.68 11.68 2.1K
15:50 11.68 11.69 11.68 11.69 4.0K
15:51 11.70 11.70 11.68 11.68 4.5K
15:52 11.68 11.69 11.67 11.68 8.3K
15:53 11.69 11.69 11.69 11.69 4.2K
15:54 11.69 11.70 11.69 11.70 4.5K
15:55 11.69 11.76 11.69 11.76 18.0K
15:56 11.72 11.74 11.72 11.74 10.4K
15:57 11.74 11.74 11.73 11.73 11.9K
15:58 11.73 11.73 11.71 11.71 15.2K
15:59 11.72 11.73 11.72 11.72 11.1K
16:00 11.73 11.94 11.72 11.73 214.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available