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 11.08 11.21 10.90 11.12 59.7K
09:32 11.12 11.12 11.07 11.07 1.0K
09:33 11.00 11.00 11.00 11.00 4.9K
09:34 11.00 11.10 11.00 11.08 4.7K
09:35 11.07 11.07 11.03 11.03 4.4K
09:36 11.03 11.03 11.00 11.00 3.6K
09:37 10.92 10.92 10.82 10.90 24.7K
09:38 10.86 10.95 10.86 10.95 13.2K
09:39 10.95 11.04 10.95 11.04 5.9K
09:40 11.05 11.06 11.05 11.06 4.0K
09:41 11.06 11.08 11.06 11.08 0.5K
09:42 11.08 11.12 11.08 11.12 12.4K
09:43 11.12 11.12 11.09 11.12 2.1K
09:44 11.11 11.13 11.11 11.12 1.2K
09:45 11.12 11.17 11.12 11.17 3.2K
09:46 11.17 11.20 11.17 11.19 6.1K
09:47 11.19 11.20 11.19 11.20 1.3K
09:48 11.16 11.16 11.14 11.15 1.5K
09:49 11.15 11.18 11.15 11.18 1.5K
09:50 11.18 11.18 11.15 11.15 2.3K
09:51 11.17 11.17 11.17 11.17 1.4K
09:52 11.17 11.19 11.17 11.19 1.8K
09:53 11.19 11.19 11.19 11.19 0.6K
09:54 11.22 11.24 11.20 11.24 3.2K
09:55 11.28 11.28 11.27 11.27 0.6K
09:56 11.27 11.30 11.27 11.30 1.9K
09:57 11.31 11.34 11.30 11.30 2.6K
09:58 11.30 11.30 11.26 11.26 1.6K
09:59 11.27 11.27 11.27 11.27 1.1K
10:00 11.27 11.27 11.17 11.17 11.8K
10:01 11.17 11.17 11.17 11.17 0.9K
10:02 11.20 11.24 11.20 11.24 1.9K
10:03 11.24 11.24 11.23 11.23 3.1K
10:04 11.23 11.23 11.23 11.23 0.3K
10:05 11.24 11.27 11.24 11.27 1.3K
10:06 11.22 11.25 11.22 11.25 1.2K
10:07 11.25 11.25 11.23 11.23 4.5K
10:08 11.23 11.23 11.23 11.23 2.3K
10:09 11.21 11.22 11.21 11.21 1.1K
10:10 11.21 11.21 11.19 11.19 0.6K
10:11 11.19 11.19 11.19 11.19 0.6K
10:12 11.18 11.18 11.18 11.18 0.3K
10:13 11.18 11.18 11.18 11.18 1.6K
10:14 11.19 11.19 11.17 11.19 4.1K
10:15 11.14 11.16 11.14 11.16 0.7K
10:16 11.16 11.18 11.16 11.18 0.8K
10:17 11.18 11.18 11.15 11.16 1.0K
10:18 11.16 11.16 11.14 11.14 1.6K
10:19 11.15 11.15 11.10 11.10 1.4K
10:20 11.10 11.12 11.10 11.12 0.6K
10:21 11.12 11.12 11.12 11.12 1.1K
10:22 11.12 11.12 11.08 11.08 2.2K
10:23 11.08 11.09 11.08 11.09 0.9K
10:24 11.09 11.09 11.09 11.09 0.2K
10:25 11.09 11.10 11.09 11.10 2.3K
10:26 11.10 11.10 11.09 11.10 1.5K
10:27 11.10 11.10 11.10 11.10 0.7K
10:28 11.10 11.10 11.10 11.10 1.5K
10:29 11.09 11.09 11.04 11.04 2.5K
10:30 11.04 11.04 11.01 11.01 7.7K
10:31 11.01 11.03 10.95 10.95 13.9K
10:32 10.97 10.98 10.97 10.97 6.3K
10:33 10.97 10.97 10.96 10.96 1.1K
10:34 10.99 11.00 10.99 11.00 2.4K
10:35 10.98 10.98 10.95 10.95 2.4K
10:36 10.95 10.95 10.92 10.92 2.0K
10:37 10.92 10.92 10.90 10.90 1.6K
10:38 10.90 10.90 10.90 10.90 0.1K
10:39 10.90 10.93 10.90 10.91 1.7K
10:40 10.91 10.91 10.91 10.91 0.7K
10:41 10.91 10.92 10.91 10.92 2.2K
10:42 10.92 10.92 10.89 10.89 3.5K
10:43 10.89 10.90 10.88 10.88 1.9K
10:44 10.89 10.89 10.87 10.87 2.0K
10:45 10.87 10.87 10.87 10.87 0.4K
10:46 10.87 10.90 10.86 10.87 3.4K
10:47 10.89 10.92 10.86 10.92 41.1K
10:48 10.94 10.94 10.92 10.92 0.7K
10:49 10.94 10.95 10.94 10.95 2.4K
10:50 10.95 11.00 10.95 11.00 1.1K
10:51 11.01 11.03 11.01 11.03 2.1K
10:52 11.03 11.03 10.99 10.99 1.2K
10:53 10.99 10.99 10.97 10.97 1.2K
10:54 10.97 10.97 10.97 10.97 0.4K
10:55 10.98 10.98 10.93 10.93 0.9K
10:56 10.93 10.93 10.93 10.93 0.5K
10:57 10.91 10.93 10.91 10.93 1.5K
10:58 10.94 10.94 10.94 10.94 1.6K
10:59 10.92 10.93 10.92 10.93 1.1K
11:00 10.93 10.93 10.93 10.93 0.2K
11:01 10.93 10.93 10.93 10.93 1.2K
11:02 10.93 10.94 10.93 10.94 3.9K
11:03 10.94 10.94 10.90 10.90 1.2K
11:04 10.90 10.90 10.90 10.90 2.0K
11:05 10.90 10.90 10.89 10.90 1.4K
11:06 10.91 10.92 10.90 10.90 1.4K
11:07 10.90 10.90 10.90 10.90 1.3K
11:08 10.90 10.94 10.90 10.90 9.2K
11:09 10.92 10.92 10.90 10.91 2.0K
11:10 10.91 10.91 10.90 10.90 2.8K
11:11 10.89 10.89 10.89 10.89 0.7K
11:12 10.89 10.90 10.89 10.90 0.9K
11:13 10.90 10.93 10.90 10.93 2.3K
11:14 10.93 10.96 10.93 10.93 1.3K
11:15 10.93 10.93 10.93 10.93 0.1K
11:16 10.93 10.96 10.93 10.96 4.0K
11:17 10.96 10.96 10.96 10.96 0.8K
11:18 10.97 10.97 10.95 10.95 3.1K
11:19 10.95 10.95 10.93 10.93 0.9K
11:20 10.93 10.93 10.93 10.93 0.1K
11:21 10.92 10.94 10.92 10.94 3.0K
11:22 10.94 10.94 10.94 10.94 0.6K
11:23 10.94 10.94 10.94 10.94 0.1K
11:24 10.94 10.94 10.94 10.94 0.2K
11:25 10.94 10.99 10.94 10.99 0.9K
11:26 10.99 10.99 10.99 10.99 0.6K
11:27 10.99 10.99 10.96 10.96 1.0K
11:28 10.96 10.96 10.96 10.96 1.6K
11:29 10.96 10.96 10.96 10.96 0.2K
11:30 10.96 10.96 10.95 10.96 1.5K
11:31 10.96 10.97 10.96 10.97 0.6K
11:32 10.97 10.97 10.94 10.94 1.2K
11:33 10.94 10.95 10.94 10.95 0.6K
11:34 10.94 10.94 10.94 10.94 0.6K
11:35 10.94 10.94 10.92 10.92 0.6K
11:36 10.90 10.90 10.90 10.90 1.4K
11:37 10.90 10.91 10.90 10.90 0.7K
11:38 10.92 10.92 10.92 10.92 0.2K
11:39 10.91 10.92 10.90 10.90 1.4K
11:40 10.90 10.90 10.90 10.90 0.2K
11:41 10.90 10.90 10.86 10.86 1.5K
11:42 10.86 10.88 10.83 10.83 3.9K
11:43 10.83 10.84 10.83 10.83 2.5K
11:44 10.83 10.85 10.83 10.85 1.6K
11:45 10.87 10.88 10.86 10.88 2.8K
11:46 10.88 10.88 10.86 10.87 3.0K
11:47 10.88 10.89 10.88 10.89 1.7K
11:48 10.89 10.90 10.85 10.85 9.0K
11:49 10.90 10.94 10.90 10.94 15.6K
11:50 10.94 10.94 10.94 10.94 5.2K
11:51 10.97 10.97 10.95 10.97 1.0K
11:52 10.97 10.99 10.97 10.99 2.1K
11:53 11.00 11.02 11.00 11.02 4.3K
11:54 10.99 11.00 10.98 10.98 1.4K
11:55 10.98 11.03 10.98 11.03 1.4K
11:56 11.03 11.03 10.97 10.97 1.5K
11:57 10.97 10.97 10.96 10.96 0.3K
11:58 10.96 10.96 10.95 10.95 0.2K
11:59 10.95 10.95 10.92 10.92 0.2K
12:00 10.92 10.92 10.92 10.92 0.3K
12:01 10.92 10.92 10.92 10.92 0.3K
12:02 10.92 10.98 10.92 10.97 1.4K
12:03 11.04 11.04 11.02 11.02 6.0K
12:04 11.02 11.02 11.01 11.01 0.3K
12:05 11.03 11.03 11.03 11.03 2.5K
12:06 11.03 11.03 11.03 11.03 0.3K
12:07 11.03 11.03 11.00 11.01 2.4K
12:08 11.01 11.01 11.00 11.01 6.2K
12:09 11.01 11.04 11.01 11.04 3.0K
12:10 11.04 11.04 11.02 11.02 0.7K
12:11 11.02 11.04 11.02 11.03 1.2K
12:12 11.01 11.01 11.01 11.01 0.5K
12:13 11.01 11.02 11.01 11.02 0.5K
12:14 11.02 11.02 11.00 11.00 2.2K
12:15 10.97 10.97 10.96 10.96 1.5K
12:16 10.96 10.96 10.96 10.96 0.4K
12:17 10.97 10.97 10.95 10.95 1.1K
12:18 10.95 10.96 10.93 10.94 6.0K
12:19 10.94 10.94 10.94 10.94 0.6K
12:20 10.94 10.94 10.94 10.94 0.7K
12:21 10.95 10.95 10.95 10.95 1.1K
12:22 10.95 10.95 10.95 10.95 0.1K
12:23 10.95 10.95 10.95 10.95 0.6K
12:24 10.95 10.95 10.95 10.95 0.0K
12:25 10.94 10.94 10.94 10.94 0.4K
12:26 10.94 10.95 10.94 10.95 1.4K
12:27 10.95 10.95 10.93 10.93 0.4K
12:28 10.93 10.93 10.93 10.93 0.2K
12:29 10.93 10.93 10.91 10.91 2.1K
12:30 10.91 10.91 10.91 10.91 0.3K
12:31 10.91 10.92 10.91 10.92 0.6K
12:32 10.92 10.94 10.92 10.93 2.4K
12:33 10.93 10.93 10.93 10.93 0.0K
12:34 10.93 10.93 10.92 10.92 0.4K
12:35 10.92 10.94 10.92 10.92 1.8K
12:36 10.92 10.92 10.92 10.92 0.2K
12:37 10.92 10.93 10.92 10.93 0.7K
12:38 10.92 10.92 10.92 10.92 0.9K
12:39 10.92 10.94 10.92 10.94 0.9K
12:40 10.94 10.94 10.94 10.94 0.1K
12:41 10.94 10.94 10.94 10.94 0.4K
12:42 10.94 10.94 10.94 10.94 0.1K
12:43 10.94 10.94 10.92 10.92 2.1K
12:44 10.92 10.93 10.92 10.93 0.9K
12:45 10.93 10.93 10.92 10.92 5.5K
12:46 10.92 10.92 10.92 10.92 0.6K
12:47 10.93 10.93 10.93 10.93 1.2K
12:48 10.92 10.92 10.91 10.91 2.8K
12:49 10.91 10.91 10.91 10.91 1.6K
12:50 10.91 10.91 10.91 10.91 0.8K
12:51 10.91 10.91 10.89 10.89 2.3K
12:52 10.89 10.89 10.89 10.89 0.2K
12:53 10.89 10.89 10.89 10.89 1.3K
12:54 10.89 10.89 10.89 10.89 0.0K
12:55 10.89 10.89 10.89 10.89 0.2K
12:56 10.89 10.90 10.89 10.90 1.0K
12:57 10.90 10.90 10.90 10.90 0.3K
12:58 10.90 10.90 10.90 10.90 0.2K
12:59 10.90 10.90 10.89 10.89 1.9K
13:00 10.90 10.90 10.89 10.89 0.7K
13:01 10.89 10.89 10.89 10.89 2.1K
13:02 10.86 10.87 10.86 10.86 2.1K
13:03 10.86 10.86 10.86 10.86 1.1K
13:04 10.86 10.86 10.84 10.84 7.2K
13:05 10.85 10.86 10.85 10.85 3.3K
13:06 10.85 10.85 10.83 10.85 0.7K
13:07 10.84 10.84 10.84 10.84 0.8K
13:08 10.85 10.87 10.85 10.87 3.5K
13:09 10.87 10.87 10.87 10.87 0.8K
13:10 10.87 10.87 10.87 10.87 0.3K
13:11 10.87 10.87 10.87 10.87 0.2K
13:12 10.87 10.87 10.87 10.87 0.2K
13:13 10.86 10.86 10.86 10.86 1.2K
13:14 10.86 10.86 10.86 10.86 0.8K
13:15 10.86 10.87 10.86 10.87 0.9K
13:16 10.87 10.87 10.87 10.87 0.1K
13:17 10.87 10.87 10.87 10.87 0.5K
13:18 10.87 10.87 10.87 10.87 0.7K
13:19 10.86 10.86 10.84 10.84 2.0K
13:20 10.85 10.85 10.85 10.85 0.1K
13:21 10.84 10.85 10.84 10.85 1.5K
13:22 10.85 10.85 10.85 10.85 0.0K
13:23 10.86 10.86 10.85 10.85 1.0K
13:24 10.85 10.86 10.85 10.86 1.6K
13:25 10.86 10.86 10.86 10.86 0.7K
13:26 10.87 10.87 10.87 10.87 0.6K
13:27 10.87 10.87 10.87 10.87 0.0K
13:28 10.87 10.87 10.87 10.87 0.3K
13:29 10.87 10.87 10.87 10.87 3.8K
13:30 10.87 10.89 10.87 10.89 0.5K
13:31 10.88 10.88 10.87 10.87 2.0K
13:32 10.87 10.88 10.87 10.88 0.7K
13:33 10.88 10.88 10.86 10.86 1.1K
13:34 10.86 10.86 10.86 10.86 0.2K
13:35 10.86 10.87 10.86 10.87 0.7K
13:36 10.87 10.87 10.87 10.87 0.1K
13:37 10.87 10.87 10.87 10.87 0.4K
13:38 10.87 10.87 10.87 10.87 0.7K
13:39 10.87 10.87 10.86 10.86 0.9K
13:40 10.86 10.88 10.86 10.88 1.4K
13:41 10.88 10.88 10.87 10.87 0.3K
13:42 10.87 10.87 10.87 10.87 0.6K
13:43 10.87 10.87 10.87 10.87 0.2K
13:44 10.87 10.87 10.86 10.86 1.2K
13:45 10.86 10.86 10.86 10.86 0.2K
13:46 10.86 10.86 10.86 10.86 0.3K
13:47 10.85 10.85 10.85 10.85 2.7K
13:48 10.85 10.85 10.79 10.79 11.7K
13:49 10.79 10.79 10.79 10.79 0.1K
13:50 10.79 10.81 10.79 10.81 19.2K
13:51 10.82 10.85 10.82 10.85 13.2K
13:52 10.85 10.85 10.85 10.85 2.4K
13:53 10.86 10.86 10.86 10.86 2.4K
13:54 10.86 10.86 10.86 10.86 0.6K
13:55 10.85 10.85 10.85 10.85 0.2K
13:56 10.85 10.85 10.85 10.85 0.1K
13:57 10.85 10.85 10.85 10.85 0.4K
13:58 10.84 10.84 10.84 10.84 0.5K
13:59 10.84 10.84 10.84 10.84 0.2K
14:00 10.84 10.84 10.84 10.84 0.2K
14:01 10.83 10.84 10.83 10.84 0.9K
14:02 10.84 10.85 10.84 10.85 6.3K
14:03 10.85 10.87 10.84 10.84 3.5K
14:04 10.83 10.83 10.80 10.80 6.4K
14:05 10.80 10.80 10.76 10.76 9.4K
14:06 10.76 10.76 10.75 10.75 0.5K
14:07 10.79 10.79 10.78 10.79 3.3K
14:08 10.79 10.79 10.77 10.77 3.6K
14:09 10.77 10.78 10.76 10.78 2.3K
14:10 10.76 10.76 10.76 10.76 0.6K
14:11 10.74 10.74 10.74 10.74 1.0K
14:12 10.73 10.73 10.69 10.69 14.6K
14:13 10.69 10.69 10.69 10.69 0.7K
14:14 10.69 10.70 10.69 10.70 1.4K
14:15 10.70 10.71 10.70 10.71 0.5K
14:16 10.71 10.71 10.71 10.71 0.1K
14:17 10.71 10.71 10.71 10.71 0.1K
14:18 10.70 10.70 10.68 10.68 6.8K
14:19 10.68 10.69 10.68 10.69 0.3K
14:20 10.69 10.69 10.69 10.69 0.6K
14:21 10.69 10.69 10.69 10.69 1.3K
14:22 10.69 10.69 10.68 10.68 1.1K
14:23 10.68 10.69 10.68 10.69 1.8K
14:24 10.69 10.70 10.68 10.70 1.1K
14:25 10.70 10.70 10.70 10.70 0.8K
14:26 10.70 10.70 10.70 10.70 0.7K
14:27 10.70 10.70 10.70 10.70 0.2K
14:28 10.70 10.70 10.68 10.68 3.1K
14:29 10.68 10.68 10.68 10.68 0.2K
14:30 10.68 10.68 10.68 10.68 0.1K
14:31 10.69 10.71 10.69 10.71 14.1K
14:32 10.72 10.75 10.72 10.75 5.5K
14:33 10.75 10.76 10.75 10.76 10.6K
14:34 10.76 10.76 10.76 10.76 0.8K
14:35 10.76 10.76 10.76 10.76 0.3K
14:36 10.76 10.76 10.76 10.76 0.4K
14:37 10.76 10.76 10.75 10.75 1.3K
14:38 10.74 10.74 10.74 10.74 1.2K
14:39 10.74 10.74 10.74 10.74 0.4K
14:40 10.76 10.77 10.76 10.77 1.8K
14:41 10.77 10.77 10.77 10.77 0.0K
14:42 10.78 10.79 10.78 10.79 1.8K
14:43 10.79 10.79 10.79 10.79 0.4K
14:44 10.80 10.80 10.80 10.80 0.1K
14:45 10.80 10.80 10.80 10.80 0.2K
14:46 10.80 10.81 10.80 10.81 0.6K
14:47 10.81 10.82 10.81 10.82 0.9K
14:48 10.82 10.82 10.81 10.81 0.8K
14:49 10.82 10.82 10.82 10.82 0.9K
14:50 10.82 10.83 10.82 10.83 1.0K
14:51 10.83 10.83 10.82 10.82 1.0K
14:52 10.82 10.82 10.81 10.81 1.3K
14:53 10.81 10.82 10.81 10.82 2.6K
14:54 10.82 10.82 10.81 10.81 0.4K
14:55 10.80 10.80 10.75 10.75 4.5K
14:56 10.77 10.77 10.77 10.77 1.2K
14:57 10.77 10.77 10.76 10.76 0.5K
14:58 10.78 10.79 10.78 10.79 2.7K
14:59 10.79 10.80 10.79 10.79 2.3K
15:00 10.79 10.81 10.79 10.80 1.8K
15:01 10.80 10.80 10.80 10.80 0.6K
15:02 10.78 10.80 10.78 10.80 1.0K
15:03 10.80 10.82 10.80 10.82 0.8K
15:04 10.82 10.82 10.82 10.82 0.2K
15:05 10.82 10.82 10.82 10.82 0.2K
15:06 10.82 10.82 10.80 10.80 1.5K
15:07 10.80 10.80 10.80 10.80 0.6K
15:08 10.80 10.80 10.78 10.78 0.6K
15:09 10.77 10.78 10.77 10.78 0.8K
15:10 10.78 10.78 10.78 10.78 0.4K
15:11 10.78 10.79 10.78 10.79 1.2K
15:12 10.79 10.79 10.77 10.77 0.8K
15:13 10.77 10.80 10.77 10.80 1.6K
15:14 10.80 10.80 10.80 10.80 0.3K
15:15 10.80 10.80 10.80 10.80 0.5K
15:16 10.82 10.82 10.82 10.82 0.5K
15:17 10.83 10.83 10.82 10.82 0.7K
15:18 10.83 10.83 10.83 10.83 1.0K
15:19 10.83 10.83 10.83 10.83 0.3K
15:20 10.82 10.82 10.81 10.81 2.2K
15:21 10.83 10.83 10.83 10.83 0.5K
15:22 10.83 10.83 10.83 10.83 0.5K
15:23 10.82 10.83 10.82 10.82 1.0K
15:24 10.82 10.82 10.82 10.82 0.1K
15:25 10.82 10.82 10.82 10.82 1.0K
15:26 10.82 10.83 10.82 10.83 0.1K
15:27 10.83 10.83 10.82 10.82 0.6K
15:28 10.83 10.84 10.83 10.84 1.2K
15:29 10.84 10.84 10.83 10.83 2.6K
15:30 10.83 10.85 10.83 10.84 2.6K
15:31 10.85 10.85 10.81 10.81 3.6K
15:32 10.81 10.81 10.78 10.78 1.6K
15:33 10.78 10.78 10.78 10.78 0.4K
15:34 10.78 10.78 10.76 10.76 3.7K
15:35 10.76 10.76 10.74 10.74 2.2K
15:36 10.74 10.75 10.74 10.75 3.1K
15:37 10.75 10.76 10.75 10.76 2.3K
15:38 10.77 10.77 10.77 10.77 1.9K
15:39 10.78 10.78 10.77 10.77 1.9K
15:40 10.77 10.77 10.77 10.77 1.1K
15:41 10.77 10.77 10.76 10.76 0.2K
15:42 10.76 10.76 10.76 10.76 1.6K
15:43 10.76 10.76 10.74 10.74 2.2K
15:44 10.74 10.75 10.74 10.75 0.7K
15:45 10.75 10.75 10.72 10.72 3.9K
15:46 10.73 10.73 10.73 10.73 1.0K
15:47 10.73 10.73 10.73 10.73 0.7K
15:48 10.73 10.73 10.72 10.73 0.9K
15:49 10.73 10.73 10.70 10.70 3.5K
15:50 10.69 10.69 10.69 10.69 2.3K
15:51 10.70 10.76 10.70 10.76 9.8K
15:52 10.76 10.78 10.75 10.78 8.2K
15:53 10.78 10.78 10.76 10.76 7.8K
15:54 10.76 10.80 10.76 10.80 13.0K
15:55 10.81 10.83 10.80 10.80 24.1K
15:56 10.78 10.78 10.78 10.78 11.4K
15:57 10.78 10.79 10.78 10.79 15.8K
15:58 10.79 10.79 10.79 10.79 19.1K
15:59 10.78 10.81 10.78 10.78 36.3K
16:00 10.77 10.95 10.76 10.78 91.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available