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 10.75 11.11 10.58 10.80 22.4K
09:32 10.80 10.80 10.75 10.76 4.4K
09:33 10.76 10.81 10.76 10.76 13.0K
09:34 10.75 10.79 10.75 10.76 4.4K
09:35 10.75 10.75 10.65 10.65 14.8K
09:36 10.68 10.78 10.68 10.74 1.2K
09:37 10.74 10.75 10.73 10.75 1.2K
09:38 10.75 10.85 10.75 10.85 0.4K
09:39 10.85 10.92 10.85 10.92 2.5K
09:40 10.92 10.94 10.85 10.94 3.0K
09:41 10.94 10.94 10.91 10.91 5.1K
09:42 10.88 10.90 10.88 10.90 2.0K
09:43 10.92 10.92 10.92 10.92 0.5K
09:44 10.92 10.92 10.90 10.90 4.7K
09:45 10.90 10.90 10.83 10.83 0.3K
09:46 10.83 10.86 10.83 10.86 2.5K
09:47 10.86 10.86 10.85 10.85 2.8K
09:48 10.85 10.85 10.78 10.78 13.4K
09:49 10.79 10.79 10.78 10.78 1.2K
09:50 10.78 10.81 10.78 10.81 5.9K
09:51 10.81 10.83 10.81 10.83 0.3K
09:52 10.83 10.83 10.83 10.83 0.1K
09:53 10.83 10.83 10.83 10.83 0.1K
09:54 10.83 10.83 10.80 10.80 1.3K
09:55 10.78 10.80 10.78 10.80 0.8K
09:56 10.82 10.86 10.82 10.86 7.8K
09:57 10.86 10.86 10.84 10.84 1.0K
09:58 10.84 10.88 10.84 10.88 1.8K
09:59 10.88 10.93 10.88 10.93 0.8K
10:00 10.93 10.93 10.92 10.93 4.4K
10:01 10.93 10.93 10.93 10.93 0.2K
10:02 10.93 10.94 10.89 10.89 2.2K
10:03 10.89 10.90 10.89 10.90 0.5K
10:04 10.90 10.92 10.90 10.92 0.6K
10:05 10.92 10.98 10.92 10.98 4.2K
10:06 10.98 10.98 10.97 10.97 2.6K
10:07 10.97 11.00 10.97 11.00 5.7K
10:08 11.00 11.03 11.00 11.03 1.3K
10:09 11.03 11.03 10.98 10.98 4.4K
10:10 11.01 11.02 11.01 11.02 3.4K
10:11 11.00 11.02 11.00 11.02 3.0K
10:12 11.02 11.06 11.02 11.06 0.8K
10:13 11.06 11.07 11.03 11.03 4.3K
10:14 11.03 11.03 11.02 11.02 1.8K
10:15 11.02 11.03 11.02 11.03 0.6K
10:16 11.04 11.04 11.04 11.04 6.2K
10:17 11.04 11.04 11.02 11.02 2.6K
10:18 11.02 11.05 11.02 11.05 1.4K
10:19 11.07 11.09 11.07 11.09 4.6K
10:20 11.09 11.11 11.07 11.11 3.1K
10:21 11.11 11.14 11.11 11.14 3.8K
10:22 11.14 11.17 11.14 11.14 8.3K
10:23 11.13 11.13 11.13 11.13 0.6K
10:24 11.13 11.13 11.12 11.12 1.9K
10:25 11.12 11.12 11.10 11.10 2.1K
10:26 11.10 11.12 11.10 11.10 4.1K
10:27 11.07 11.11 11.07 11.11 2.9K
10:28 11.12 11.12 11.10 11.10 2.2K
10:29 11.07 11.10 11.07 11.09 2.7K
10:30 11.09 11.10 11.09 11.10 2.7K
10:31 11.10 11.11 11.10 11.11 1.2K
10:32 11.10 11.10 11.10 11.10 1.0K
10:33 11.10 11.15 11.10 11.15 1.5K
10:34 11.15 11.15 11.14 11.15 0.5K
10:35 11.15 11.15 11.15 11.15 0.3K
10:36 11.15 11.17 11.15 11.17 4.2K
10:37 11.15 11.15 11.15 11.15 0.3K
10:38 11.15 11.17 11.15 11.17 6.7K
10:39 11.17 11.17 11.17 11.17 0.5K
10:40 11.17 11.17 11.17 11.17 0.3K
10:41 11.17 11.17 11.15 11.15 0.7K
10:42 11.16 11.16 11.16 11.16 1.6K
10:43 11.16 11.16 11.15 11.15 1.2K
10:44 11.15 11.15 11.11 11.11 2.1K
10:45 11.11 11.11 11.11 11.11 0.0K
10:46 11.11 11.17 11.11 11.17 6.1K
10:47 11.17 11.17 11.17 11.17 0.2K
10:48 11.17 11.17 11.15 11.15 0.6K
10:49 11.15 11.15 11.13 11.14 0.6K
10:50 11.14 11.14 11.14 11.14 0.1K
10:51 11.12 11.12 11.12 11.12 1.4K
10:52 11.12 11.19 11.12 11.19 5.7K
10:53 11.25 11.25 11.23 11.24 10.7K
10:54 11.24 11.24 11.23 11.23 0.5K
10:55 11.23 11.23 11.23 11.23 0.1K
10:56 11.24 11.24 11.24 11.24 0.5K
10:57 11.23 11.23 11.22 11.22 1.6K
10:58 11.22 11.22 11.18 11.18 1.4K
10:59 11.18 11.21 11.18 11.21 1.2K
11:00 11.21 11.21 11.20 11.20 2.4K
11:01 11.20 11.20 11.20 11.20 0.2K
11:02 11.20 11.23 11.20 11.23 0.6K
11:03 11.23 11.23 11.23 11.23 0.0K
11:04 11.23 11.23 11.23 11.23 0.0K
11:05 11.23 11.23 11.23 11.23 1.8K
11:06 11.23 11.24 11.23 11.23 1.8K
11:07 11.23 11.23 11.23 11.23 0.2K
11:08 11.23 11.23 11.21 11.21 1.1K
11:09 11.21 11.21 11.20 11.20 0.9K
11:10 11.20 11.21 11.20 11.21 0.9K
11:11 11.21 11.21 11.21 11.21 0.0K
11:12 11.21 11.21 11.21 11.21 0.1K
11:13 11.22 11.26 11.22 11.26 3.2K
11:14 11.26 11.26 11.24 11.25 1.7K
11:15 11.25 11.25 11.24 11.24 1.0K
11:16 11.23 11.23 11.22 11.22 2.0K
11:17 11.22 11.22 11.22 11.22 0.3K
11:18 11.22 11.22 11.21 11.21 0.2K
11:19 11.21 11.22 11.21 11.22 1.8K
11:20 11.22 11.22 11.21 11.21 0.3K
11:21 11.21 11.21 11.21 11.21 0.9K
11:22 11.21 11.21 11.21 11.21 0.1K
11:23 11.21 11.21 11.21 11.21 0.8K
11:24 11.22 11.22 11.21 11.21 4.6K
11:25 11.22 11.22 11.22 11.22 1.1K
11:26 11.22 11.22 11.22 11.22 0.0K
11:27 11.22 11.22 11.22 11.22 0.4K
11:28 11.22 11.23 11.21 11.21 2.8K
11:29 11.20 11.20 11.20 11.20 1.3K
11:30 11.20 11.21 11.20 11.21 5.2K
11:31 11.21 11.25 11.21 11.25 1.1K
11:32 11.24 11.24 11.24 11.24 2.0K
11:33 11.24 11.24 11.24 11.24 0.0K
11:34 11.24 11.24 11.23 11.23 0.4K
11:35 11.23 11.23 11.22 11.22 0.7K
11:36 11.23 11.23 11.23 11.23 0.1K
11:37 11.23 11.23 11.23 11.23 0.4K
11:38 11.23 11.24 11.23 11.24 2.4K
11:39 11.24 11.26 11.24 11.26 0.9K
11:40 11.26 11.26 11.26 11.26 0.0K
11:41 11.26 11.27 11.26 11.27 0.9K
11:42 11.27 11.27 11.27 11.27 1.9K
11:43 11.27 11.27 11.26 11.26 0.3K
11:44 11.26 11.26 11.26 11.26 0.0K
11:45 11.27 11.27 11.27 11.27 0.8K
11:46 11.27 11.27 11.25 11.25 0.7K
11:47 11.25 11.25 11.25 11.25 0.2K
11:48 11.25 11.25 11.25 11.25 0.6K
11:49 11.25 11.25 11.22 11.22 1.8K
11:50 11.22 11.22 11.19 11.19 1.0K
11:51 11.19 11.19 11.19 11.19 0.1K
11:52 11.18 11.18 11.18 11.18 0.6K
11:53 11.18 11.20 11.18 11.20 1.2K
11:54 11.20 11.20 11.20 11.20 1.3K
11:55 11.20 11.22 11.20 11.21 5.0K
11:56 11.21 11.21 11.21 11.21 0.4K
11:57 11.21 11.21 11.21 11.21 0.0K
11:58 11.21 11.22 11.21 11.22 1.1K
11:59 11.22 11.23 11.22 11.23 1.0K
12:00 11.23 11.24 11.23 11.24 0.1K
12:01 11.24 11.24 11.24 11.24 0.0K
12:02 11.24 11.24 11.24 11.24 1.1K
12:03 11.24 11.24 11.24 11.24 0.2K
12:04 11.24 11.24 11.24 11.24 0.0K
12:05 11.25 11.27 11.25 11.27 1.8K
12:06 11.27 11.27 11.27 11.27 0.0K
12:07 11.27 11.27 11.26 11.26 0.7K
12:08 11.26 11.26 11.26 11.26 0.8K
12:09 11.26 11.28 11.26 11.28 1.8K
12:10 11.28 11.28 11.28 11.28 0.4K
12:11 11.28 11.28 11.27 11.28 0.5K
12:12 11.28 11.34 11.28 11.34 8.5K
12:13 11.33 11.34 11.33 11.34 0.6K
12:14 11.34 11.34 11.33 11.33 2.9K
12:15 11.35 11.35 11.34 11.34 2.0K
12:16 11.34 11.34 11.34 11.34 2.0K
12:17 11.33 11.33 11.33 11.33 1.0K
12:18 11.33 11.33 11.32 11.32 2.0K
12:19 11.33 11.33 11.32 11.32 0.4K
12:20 11.33 11.33 11.33 11.33 0.1K
12:21 11.33 11.33 11.32 11.32 0.1K
12:22 11.32 11.33 11.32 11.32 0.7K
12:23 11.32 11.32 11.32 11.32 1.2K
12:24 11.32 11.33 11.32 11.33 0.2K
12:25 11.33 11.33 11.33 11.33 1.7K
12:26 11.34 11.34 11.34 11.34 1.6K
12:27 11.34 11.34 11.33 11.33 0.2K
12:28 11.33 11.33 11.33 11.33 0.1K
12:29 11.33 11.33 11.33 11.33 0.1K
12:30 11.33 11.33 11.33 11.33 0.6K
12:31 11.32 11.33 11.32 11.32 2.5K
12:32 11.32 11.33 11.32 11.33 0.2K
12:33 11.33 11.33 11.33 11.33 1.0K
12:34 11.32 11.34 11.32 11.34 2.5K
12:35 11.33 11.36 11.33 11.36 3.2K
12:36 11.36 11.36 11.36 11.36 0.4K
12:37 11.36 11.36 11.36 11.36 0.8K
12:38 11.36 11.36 11.34 11.36 2.5K
12:39 11.36 11.40 11.36 11.40 2.1K
12:40 11.39 11.40 11.39 11.40 1.2K
12:41 11.40 11.40 11.40 11.40 0.2K
12:42 11.40 11.40 11.39 11.39 0.2K
12:43 11.39 11.40 11.39 11.39 1.4K
12:44 11.39 11.39 11.39 11.39 0.1K
12:45 11.39 11.39 11.38 11.38 1.3K
12:46 11.38 11.38 11.35 11.37 2.3K
12:47 11.37 11.37 11.37 11.37 0.6K
12:48 11.37 11.37 11.35 11.35 0.5K
12:49 11.35 11.35 11.35 11.35 0.0K
12:50 11.35 11.35 11.35 11.35 0.1K
12:51 11.35 11.35 11.35 11.35 0.0K
12:52 11.35 11.35 11.35 11.35 1.5K
12:53 11.35 11.35 11.34 11.34 0.1K
12:54 11.34 11.35 11.34 11.35 4.4K
12:55 11.34 11.35 11.34 11.35 3.9K
12:56 11.35 11.36 11.35 11.36 0.6K
12:57 11.36 11.36 11.36 11.36 0.9K
12:58 11.36 11.40 11.36 11.40 2.0K
12:59 11.40 11.40 11.40 11.40 0.1K
13:00 11.40 11.40 11.40 11.40 0.4K
13:01 11.38 11.38 11.35 11.35 7.7K
13:02 11.35 11.35 11.35 11.35 0.7K
13:03 11.35 11.35 11.32 11.32 1.7K
13:04 11.32 11.36 11.32 11.36 7.8K
13:05 11.34 11.34 11.34 11.34 0.4K
13:06 11.34 11.34 11.34 11.34 0.2K
13:07 11.34 11.34 11.34 11.34 0.4K
13:08 11.34 11.34 11.34 11.34 0.1K
13:09 11.34 11.34 11.29 11.31 3.1K
13:10 11.32 11.33 11.31 11.33 2.0K
13:11 11.33 11.33 11.33 11.33 0.5K
13:12 11.33 11.33 11.33 11.33 0.9K
13:13 11.33 11.33 11.33 11.33 0.3K
13:14 11.33 11.34 11.33 11.34 0.4K
13:15 11.34 11.34 11.34 11.34 0.0K
13:16 11.34 11.34 11.34 11.34 0.0K
13:17 11.34 11.34 11.31 11.31 1.0K
13:18 11.31 11.31 11.31 11.31 0.1K
13:19 11.31 11.31 11.31 11.31 0.4K
13:20 11.31 11.31 11.31 11.31 0.3K
13:21 11.31 11.31 11.31 11.31 0.0K
13:22 11.31 11.31 11.29 11.29 1.3K
13:23 11.29 11.29 11.28 11.29 2.1K
13:24 11.29 11.29 11.29 11.29 0.4K
13:25 11.29 11.31 11.29 11.31 1.6K
13:26 11.32 11.32 11.32 11.32 0.1K
13:27 11.32 11.32 11.32 11.32 0.2K
13:28 11.32 11.32 11.32 11.32 0.8K
13:29 11.32 11.33 11.32 11.33 0.4K
13:30 11.33 11.33 11.31 11.31 0.6K
13:31 11.33 11.33 11.32 11.32 1.3K
13:32 11.32 11.32 11.32 11.32 0.1K
13:33 11.32 11.32 11.32 11.32 0.2K
13:34 11.32 11.32 11.32 11.32 0.0K
13:35 11.30 11.30 11.30 11.30 5.7K
13:36 11.30 11.30 11.29 11.29 2.3K
13:37 11.29 11.30 11.29 11.30 0.1K
13:38 11.30 11.30 11.30 11.30 0.8K
13:39 11.30 11.30 11.30 11.30 0.3K
13:40 11.30 11.30 11.30 11.30 0.2K
13:41 11.30 11.30 11.29 11.29 1.1K
13:42 11.29 11.29 11.29 11.29 0.0K
13:43 11.29 11.29 11.27 11.29 0.2K
13:44 11.29 11.29 11.29 11.29 0.1K
13:45 11.29 11.29 11.29 11.29 0.8K
13:46 11.29 11.29 11.29 11.29 0.1K
13:47 11.29 11.29 11.29 11.29 0.1K
13:48 11.29 11.29 11.26 11.26 0.6K
13:49 11.26 11.29 11.26 11.29 1.9K
13:50 11.29 11.29 11.29 11.29 2.4K
13:51 11.29 11.29 11.29 11.29 0.1K
13:52 11.30 11.30 11.29 11.29 2.0K
13:53 11.29 11.30 11.29 11.30 0.3K
13:54 11.30 11.30 11.29 11.29 0.3K
13:55 11.29 11.29 11.28 11.29 1.2K
13:56 11.31 11.32 11.31 11.32 2.2K
13:57 11.32 11.32 11.32 11.32 0.3K
13:58 11.34 11.34 11.34 11.34 0.2K
13:59 11.34 11.34 11.32 11.32 0.8K
14:00 11.32 11.35 11.32 11.35 1.2K
14:01 11.35 11.35 11.34 11.35 0.7K
14:02 11.35 11.35 11.30 11.30 6.8K
14:03 11.30 11.30 11.30 11.30 0.1K
14:04 11.30 11.30 11.30 11.30 0.2K
14:05 11.30 11.30 11.30 11.30 0.5K
14:06 11.30 11.30 11.28 11.28 0.4K
14:07 11.27 11.27 11.26 11.26 1.4K
14:08 11.26 11.26 11.26 11.26 0.2K
14:09 11.25 11.25 11.25 11.25 0.8K
14:10 11.25 11.25 11.24 11.24 3.2K
14:11 11.24 11.24 11.22 11.22 0.2K
14:12 11.21 11.21 11.21 11.21 1.7K
14:13 11.22 11.22 11.20 11.20 0.8K
14:14 11.20 11.21 11.20 11.21 0.9K
14:15 11.21 11.21 11.21 11.21 2.6K
14:16 11.22 11.22 11.17 11.17 3.2K
14:17 11.17 11.17 11.17 11.17 0.1K
14:18 11.17 11.17 11.17 11.17 2.1K
14:19 11.17 11.17 11.17 11.17 0.2K
14:20 11.18 11.18 11.18 11.18 0.4K
14:21 11.18 11.18 11.17 11.18 0.5K
14:22 11.18 11.18 11.18 11.18 1.7K
14:23 11.18 11.18 11.18 11.18 0.8K
14:24 11.16 11.16 11.16 11.16 0.4K
14:25 11.16 11.16 11.14 11.14 3.7K
14:26 11.14 11.14 11.12 11.12 0.3K
14:27 11.11 11.11 11.10 11.11 4.2K
14:28 11.11 11.13 11.11 11.13 2.0K
14:29 11.12 11.12 11.12 11.12 0.1K
14:30 11.12 11.12 11.12 11.12 0.2K
14:31 11.12 11.13 11.10 11.10 0.7K
14:32 11.10 11.13 11.10 11.12 1.0K
14:33 11.12 11.13 11.12 11.13 1.2K
14:34 11.13 11.13 11.13 11.13 0.1K
14:35 11.13 11.13 11.13 11.13 0.2K
14:36 11.16 11.16 11.16 11.16 0.6K
14:37 11.16 11.16 11.16 11.16 0.1K
14:38 11.16 11.16 11.15 11.16 1.1K
14:39 11.16 11.16 11.16 11.16 0.3K
14:40 11.17 11.17 11.17 11.17 0.6K
14:41 11.17 11.17 11.16 11.16 0.1K
14:42 11.16 11.16 11.16 11.16 0.0K
14:43 11.16 11.16 11.15 11.15 0.9K
14:44 11.15 11.15 11.15 11.15 0.1K
14:45 11.15 11.17 11.15 11.17 0.4K
14:46 11.17 11.17 11.17 11.17 0.1K
14:47 11.17 11.18 11.16 11.18 0.9K
14:48 11.18 11.18 11.16 11.16 1.0K
14:49 11.18 11.18 11.18 11.18 1.8K
14:50 11.16 11.16 11.16 11.16 0.2K
14:51 11.16 11.16 11.16 11.16 0.0K
14:52 11.16 11.19 11.16 11.19 2.6K
14:53 11.19 11.19 11.19 11.19 0.1K
14:54 11.19 11.19 11.19 11.19 0.3K
14:55 11.19 11.19 11.18 11.18 0.5K
14:56 11.18 11.18 11.17 11.17 1.6K
14:57 11.17 11.18 11.17 11.18 0.8K
14:58 11.18 11.18 11.18 11.18 1.4K
14:59 11.18 11.20 11.18 11.20 5.1K
15:00 11.19 11.19 11.19 11.19 1.2K
15:01 11.18 11.18 11.17 11.17 0.7K
15:02 11.17 11.17 11.17 11.17 1.0K
15:03 11.17 11.18 11.17 11.18 1.5K
15:04 11.18 11.19 11.18 11.19 0.4K
15:05 11.19 11.19 11.19 11.19 0.1K
15:06 11.19 11.20 11.19 11.20 0.8K
15:07 11.20 11.20 11.20 11.20 0.2K
15:08 11.21 11.22 11.21 11.22 0.3K
15:09 11.21 11.21 11.21 11.21 0.7K
15:10 11.21 11.21 11.21 11.21 0.7K
15:11 11.22 11.22 11.20 11.20 2.1K
15:12 11.20 11.21 11.20 11.21 1.3K
15:13 11.21 11.23 11.21 11.23 1.2K
15:14 11.23 11.23 11.23 11.23 0.2K
15:15 11.23 11.23 11.23 11.23 0.2K
15:16 11.23 11.23 11.23 11.23 0.1K
15:17 11.23 11.23 11.21 11.21 0.6K
15:18 11.21 11.23 11.21 11.23 0.8K
15:19 11.23 11.23 11.23 11.23 0.1K
15:20 11.23 11.26 11.23 11.26 2.3K
15:21 11.26 11.26 11.25 11.25 1.4K
15:22 11.25 11.25 11.25 11.25 0.0K
15:23 11.25 11.25 11.25 11.25 0.6K
15:24 11.26 11.26 11.26 11.26 1.3K
15:25 11.26 11.28 11.26 11.28 0.3K
15:26 11.28 11.28 11.28 11.28 0.1K
15:27 11.27 11.27 11.27 11.27 0.6K
15:28 11.27 11.30 11.27 11.30 1.1K
15:29 11.30 11.31 11.30 11.31 1.1K
15:30 11.31 11.31 11.31 11.31 0.3K
15:31 11.29 11.29 11.29 11.29 0.6K
15:32 11.29 11.29 11.29 11.29 2.2K
15:33 11.28 11.28 11.27 11.27 1.5K
15:34 11.27 11.27 11.25 11.25 1.1K
15:35 11.25 11.25 11.25 11.25 0.3K
15:36 11.25 11.26 11.25 11.26 1.2K
15:37 11.26 11.27 11.26 11.27 1.2K
15:38 11.26 11.26 11.26 11.26 0.6K
15:39 11.26 11.26 11.24 11.24 0.7K
15:40 11.24 11.24 11.24 11.24 0.3K
15:41 11.24 11.24 11.24 11.24 0.2K
15:42 11.24 11.25 11.24 11.25 1.2K
15:43 11.25 11.25 11.24 11.25 1.5K
15:44 11.25 11.25 11.24 11.24 0.4K
15:45 11.24 11.26 11.24 11.26 1.6K
15:46 11.26 11.28 11.26 11.28 1.5K
15:47 11.28 11.28 11.28 11.28 0.2K
15:48 11.28 11.30 11.28 11.29 6.0K
15:49 11.29 11.30 11.29 11.30 1.2K
15:50 11.29 11.29 11.29 11.29 2.0K
15:51 11.29 11.29 11.25 11.25 3.1K
15:52 11.25 11.25 11.25 11.25 0.9K
15:53 11.26 11.27 11.26 11.27 2.3K
15:54 11.25 11.25 11.24 11.24 2.8K
15:55 11.24 11.26 11.24 11.26 2.7K
15:56 11.27 11.28 11.27 11.28 6.8K
15:57 11.28 11.28 11.27 11.27 4.3K
15:58 11.26 11.31 11.26 11.30 12.4K
15:59 11.29 11.30 11.29 11.30 1.0K
16:00 11.30 11.35 11.13 11.26 79.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available