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 11.42 11.50 11.12 11.49 26.7K
09:32 11.52 11.52 11.45 11.45 5.6K
09:33 11.45 11.45 11.45 11.45 0.3K
09:34 11.39 11.39 11.39 11.39 1.1K
09:35 11.39 11.39 11.39 11.39 0.0K
09:36 11.39 11.39 11.29 11.29 2.2K
09:37 11.29 11.29 11.23 11.23 2.1K
09:38 11.23 11.27 11.23 11.27 2.9K
09:39 11.27 11.29 11.27 11.29 1.2K
09:40 11.31 11.31 11.31 11.31 7.4K
09:41 11.31 11.34 11.27 11.34 4.3K
09:42 11.34 11.34 11.34 11.34 0.2K
09:43 11.34 11.34 11.34 11.34 1.0K
09:44 11.34 11.34 11.32 11.32 2.1K
09:45 11.32 11.32 11.30 11.30 1.8K
09:46 11.30 11.34 11.30 11.34 1.4K
09:47 11.31 11.31 11.30 11.30 0.5K
09:48 11.35 11.40 11.35 11.40 4.2K
09:49 11.40 11.40 11.40 11.40 0.2K
09:50 11.40 11.45 11.40 11.45 6.2K
09:51 11.45 11.45 11.44 11.44 0.5K
09:52 11.44 11.44 11.44 11.44 0.1K
09:53 11.44 11.44 11.44 11.44 1.0K
09:54 11.44 11.44 11.44 11.44 0.2K
09:55 11.44 11.44 11.37 11.37 1.7K
09:56 11.42 11.42 11.38 11.38 2.5K
09:57 11.38 11.38 11.38 11.38 0.1K
09:58 11.35 11.35 11.35 11.35 0.4K
09:59 11.34 11.34 11.33 11.33 2.9K
10:00 11.33 11.33 11.33 11.33 0.3K
10:01 11.33 11.33 11.33 11.33 1.4K
10:02 11.29 11.29 11.29 11.29 1.0K
10:03 11.29 11.29 11.29 11.29 0.6K
10:04 11.29 11.29 11.29 11.29 0.5K
10:05 11.30 11.30 11.30 11.30 1.3K
10:06 11.30 11.30 11.30 11.30 0.2K
10:07 11.30 11.30 11.29 11.29 2.3K
10:08 11.29 11.29 11.29 11.29 0.6K
10:09 11.28 11.29 11.28 11.29 0.4K
10:10 11.29 11.29 11.29 11.29 0.1K
10:11 11.29 11.29 11.27 11.27 0.6K
10:12 11.27 11.27 11.26 11.26 0.1K
10:13 11.29 11.33 11.29 11.33 1.3K
10:14 11.33 11.33 11.33 11.33 0.0K
10:15 11.41 11.41 11.41 11.41 1.2K
10:16 11.41 11.42 11.41 11.42 0.2K
10:17 11.46 11.46 11.46 11.46 1.7K
10:18 11.46 11.46 11.45 11.45 1.7K
10:19 11.47 11.47 11.43 11.43 0.3K
10:20 11.44 11.44 11.44 11.44 0.6K
10:21 11.44 11.44 11.44 11.44 0.1K
10:22 11.44 11.44 11.43 11.43 0.3K
10:23 11.43 11.43 11.43 11.43 0.2K
10:24 11.40 11.40 11.40 11.40 0.4K
10:25 11.40 11.40 11.38 11.38 0.2K
10:26 11.38 11.38 11.38 11.38 3.4K
10:27 11.37 11.37 11.37 11.37 0.2K
10:28 11.37 11.37 11.37 11.37 0.3K
10:29 11.35 11.35 11.33 11.33 0.7K
10:30 11.33 11.33 11.24 11.24 1.6K
10:31 11.24 11.24 11.24 11.24 0.2K
10:32 11.24 11.25 11.24 11.25 2.2K
10:33 11.25 11.25 11.24 11.24 0.9K
10:34 11.24 11.27 11.24 11.27 0.5K
10:35 11.28 11.28 11.25 11.25 3.3K
10:36 11.25 11.28 11.25 11.28 9.0K
10:37 11.28 11.31 11.28 11.31 0.6K
10:38 11.32 11.32 11.27 11.27 2.5K
10:39 11.27 11.27 11.27 11.27 0.4K
10:40 11.27 11.27 11.22 11.24 1.2K
10:41 11.24 11.24 11.24 11.24 0.0K
10:42 11.23 11.25 11.23 11.25 9.5K
10:43 11.25 11.25 11.23 11.24 1.3K
10:44 11.25 11.25 11.25 11.25 0.6K
10:45 11.26 11.26 11.25 11.25 1.2K
10:46 11.25 11.27 11.25 11.27 0.8K
10:47 11.27 11.27 11.27 11.27 0.2K
10:48 11.34 11.35 11.34 11.35 0.8K
10:49 11.35 11.35 11.32 11.32 1.6K
10:50 11.32 11.32 11.31 11.31 1.4K
10:51 11.31 11.34 11.31 11.34 1.4K
10:52 11.34 11.34 11.34 11.34 0.1K
10:53 11.39 11.40 11.39 11.40 2.2K
10:54 11.38 11.38 11.36 11.36 0.9K
10:55 11.36 11.38 11.36 11.38 0.8K
10:56 11.38 11.39 11.38 11.39 0.3K
10:57 11.39 11.39 11.39 11.39 0.0K
10:58 11.39 11.39 11.39 11.39 0.2K
10:59 11.39 11.39 11.37 11.37 1.0K
11:00 11.37 11.39 11.37 11.39 1.3K
11:01 11.39 11.40 11.39 11.40 1.3K
11:02 11.40 11.40 11.40 11.40 0.7K
11:03 11.46 11.46 11.46 11.46 5.4K
11:04 11.45 11.46 11.45 11.46 0.3K
11:05 11.46 11.54 11.46 11.54 25.9K
11:06 11.54 11.58 11.54 11.58 8.2K
11:07 11.61 11.64 11.61 11.64 6.8K
11:08 11.64 11.64 11.59 11.59 4.0K
11:09 11.58 11.58 11.57 11.58 8.8K
11:10 11.58 11.58 11.58 11.58 0.3K
11:11 11.58 11.58 11.56 11.56 1.8K
11:12 11.57 11.58 11.57 11.58 3.4K
11:13 11.58 11.58 11.53 11.53 1.8K
11:14 11.53 11.53 11.52 11.53 0.3K
11:15 11.53 11.53 11.53 11.53 0.2K
11:16 11.53 11.53 11.51 11.53 6.5K
11:17 11.51 11.55 11.51 11.55 5.7K
11:18 11.56 11.58 11.55 11.55 4.0K
11:19 11.55 11.55 11.55 11.55 0.3K
11:20 11.55 11.55 11.52 11.52 0.4K
11:21 11.52 11.53 11.52 11.53 0.6K
11:22 11.53 11.56 11.53 11.56 0.7K
11:23 11.56 11.56 11.56 11.56 0.1K
11:24 11.56 11.57 11.55 11.57 0.6K
11:25 11.59 11.62 11.59 11.62 1.9K
11:26 11.62 11.62 11.56 11.56 1.3K
11:27 11.56 11.58 11.56 11.58 2.6K
11:28 11.58 11.58 11.58 11.58 0.1K
11:29 11.58 11.58 11.58 11.58 0.6K
11:30 11.58 11.58 11.58 11.58 0.0K
11:31 11.61 11.61 11.58 11.58 1.6K
11:32 11.58 11.59 11.58 11.59 0.3K
11:33 11.59 11.64 11.59 11.64 2.2K
11:34 11.65 11.68 11.62 11.68 10.4K
11:35 11.70 11.71 11.70 11.71 2.3K
11:36 11.68 11.70 11.68 11.70 6.6K
11:37 11.72 11.73 11.72 11.73 4.5K
11:38 11.72 11.73 11.70 11.72 16.3K
11:39 11.71 11.71 11.71 11.71 0.4K
11:40 11.71 11.72 11.71 11.72 3.5K
11:41 11.73 11.75 11.73 11.75 1.1K
11:42 11.74 11.75 11.72 11.72 3.9K
11:43 11.72 11.72 11.72 11.72 2.7K
11:44 11.72 11.74 11.71 11.71 1.3K
11:45 11.71 11.71 11.69 11.69 1.1K
11:46 11.69 11.69 11.69 11.69 0.4K
11:47 11.67 11.67 11.65 11.65 1.6K
11:48 11.65 11.65 11.64 11.64 0.6K
11:49 11.64 11.65 11.64 11.64 1.2K
11:50 11.64 11.64 11.63 11.63 0.4K
11:51 11.63 11.63 11.63 11.63 0.0K
11:52 11.63 11.63 11.63 11.63 0.2K
11:53 11.63 11.65 11.63 11.65 0.2K
11:54 11.65 11.67 11.65 11.67 1.7K
11:55 11.65 11.65 11.65 11.65 0.3K
11:56 11.66 11.66 11.64 11.64 1.9K
11:57 11.67 11.67 11.67 11.67 0.4K
11:58 11.69 11.69 11.69 11.69 2.0K
11:59 11.67 11.68 11.67 11.68 0.4K
12:00 11.68 11.70 11.68 11.70 0.2K
12:01 11.70 11.70 11.68 11.68 1.1K
12:02 11.68 11.68 11.66 11.66 0.3K
12:03 11.65 11.65 11.65 11.65 0.3K
12:04 11.66 11.67 11.66 11.67 0.4K
12:05 11.66 11.66 11.66 11.66 0.4K
12:06 11.68 11.68 11.66 11.66 1.2K
12:07 11.67 11.67 11.67 11.67 0.5K
12:08 11.67 11.71 11.67 11.71 3.1K
12:09 11.71 11.71 11.71 11.71 0.1K
12:10 11.71 11.71 11.69 11.70 1.9K
12:11 11.70 11.72 11.70 11.72 1.3K
12:12 11.72 11.72 11.72 11.72 0.0K
12:13 11.72 11.72 11.72 11.72 0.8K
12:14 11.72 11.72 11.72 11.72 0.7K
12:15 11.71 11.71 11.71 11.71 0.3K
12:16 11.71 11.72 11.71 11.72 5.1K
12:17 11.72 11.72 11.72 11.72 0.7K
12:18 11.72 11.72 11.71 11.71 1.2K
12:19 11.71 11.72 11.71 11.72 0.6K
12:20 11.72 11.73 11.70 11.73 1.8K
12:21 11.73 11.73 11.73 11.73 0.7K
12:22 11.72 11.72 11.72 11.72 1.4K
12:23 11.72 11.72 11.70 11.71 0.7K
12:24 11.72 11.72 11.72 11.72 1.3K
12:25 11.72 11.81 11.72 11.81 12.4K
12:26 11.81 11.81 11.81 11.81 0.1K
12:27 11.81 11.81 11.78 11.78 0.4K
12:28 11.78 11.78 11.77 11.77 0.5K
12:29 11.77 11.78 11.77 11.78 1.1K
12:30 11.80 11.80 11.78 11.79 2.1K
12:31 11.79 11.79 11.79 11.79 0.4K
12:32 11.79 11.79 11.79 11.79 0.2K
12:33 11.79 11.79 11.79 11.79 0.6K
12:34 11.78 11.78 11.78 11.78 1.7K
12:35 11.77 11.77 11.77 11.77 1.2K
12:36 11.77 11.77 11.77 11.77 0.3K
12:37 11.77 11.77 11.77 11.77 0.1K
12:38 11.77 11.77 11.77 11.77 0.0K
12:39 11.79 11.79 11.79 11.79 0.5K
12:40 11.79 11.79 11.79 11.79 0.4K
12:41 11.79 11.79 11.79 11.79 0.1K
12:42 11.79 11.79 11.77 11.77 1.2K
12:43 11.77 11.77 11.77 11.77 0.3K
12:44 11.79 11.80 11.79 11.80 1.1K
12:45 11.83 11.84 11.83 11.84 0.6K
12:46 11.85 11.85 11.84 11.84 3.2K
12:47 11.89 11.89 11.89 11.89 3.6K
12:48 11.88 11.89 11.88 11.89 1.4K
12:49 11.89 11.89 11.86 11.86 0.5K
12:50 11.88 11.91 11.88 11.91 2.6K
12:51 11.89 11.89 11.84 11.84 4.5K
12:52 11.85 11.85 11.85 11.85 0.5K
12:53 11.85 11.86 11.85 11.86 0.5K
12:54 11.86 11.86 11.86 11.86 0.1K
12:55 11.86 11.86 11.83 11.83 1.5K
12:56 11.81 11.81 11.80 11.80 1.4K
12:57 11.81 11.81 11.80 11.80 4.8K
12:58 11.80 11.81 11.80 11.81 2.9K
12:59 11.80 11.80 11.79 11.79 3.7K
13:00 11.80 11.80 11.80 11.80 1.1K
13:01 11.80 11.80 11.80 11.80 0.7K
13:02 11.80 11.80 11.77 11.77 0.8K
13:03 11.77 11.81 11.77 11.80 2.6K
13:04 11.82 11.82 11.82 11.82 0.4K
13:05 11.80 11.80 11.80 11.80 0.3K
13:06 11.78 11.78 11.77 11.77 1.8K
13:07 11.77 11.77 11.77 11.77 0.2K
13:08 11.77 11.80 11.77 11.80 2.4K
13:09 11.80 11.80 11.80 11.80 0.2K
13:10 11.81 11.81 11.81 11.81 0.2K
13:11 11.81 11.81 11.81 11.81 0.2K
13:12 11.81 11.81 11.81 11.81 0.2K
13:13 11.81 11.81 11.81 11.81 0.1K
13:14 11.81 11.81 11.81 11.81 0.2K
13:15 11.81 11.81 11.81 11.81 0.2K
13:16 11.81 11.81 11.81 11.81 1.3K
13:17 11.81 11.81 11.80 11.81 1.4K
13:18 11.81 11.81 11.81 11.81 0.1K
13:19 11.81 11.81 11.81 11.81 0.0K
13:20 11.81 11.82 11.81 11.82 0.6K
13:21 11.82 11.82 11.82 11.82 0.1K
13:22 11.82 11.82 11.82 11.82 0.3K
13:23 11.83 11.83 11.83 11.83 1.4K
13:24 11.84 11.84 11.84 11.84 0.6K
13:25 11.84 11.85 11.84 11.85 1.6K
13:26 11.87 11.87 11.87 11.87 0.3K
13:27 11.87 11.87 11.80 11.80 10.2K
13:28 11.83 11.83 11.82 11.82 1.2K
13:29 11.83 11.83 11.82 11.82 2.2K
13:30 11.82 11.82 11.82 11.82 0.7K
13:31 11.82 11.84 11.82 11.84 1.0K
13:32 11.84 11.84 11.84 11.84 0.4K
13:33 11.85 11.85 11.85 11.85 0.5K
13:34 11.85 11.85 11.85 11.85 0.1K
13:35 11.84 11.84 11.82 11.82 0.6K
13:36 11.84 11.84 11.84 11.84 0.2K
13:37 11.84 11.84 11.83 11.83 0.3K
13:38 11.84 11.84 11.82 11.82 4.1K
13:39 11.82 11.83 11.82 11.83 0.2K
13:40 11.82 11.82 11.82 11.82 0.3K
13:41 11.82 11.82 11.82 11.82 0.2K
13:42 11.82 11.84 11.81 11.84 1.8K
13:43 11.84 11.86 11.84 11.86 0.7K
13:44 11.85 11.85 11.85 11.85 1.0K
13:45 11.85 11.85 11.85 11.85 0.2K
13:46 11.85 11.86 11.85 11.86 0.3K
13:47 11.86 11.86 11.86 11.86 0.0K
13:48 11.86 11.87 11.86 11.86 3.2K
13:49 11.86 11.86 11.86 11.86 0.4K
13:50 11.86 11.86 11.86 11.86 0.2K
13:51 11.86 11.86 11.83 11.84 2.7K
13:52 11.78 11.78 11.78 11.78 4.3K
13:53 11.78 11.78 11.78 11.78 0.2K
13:54 11.78 11.80 11.78 11.80 0.2K
13:55 11.80 11.80 11.80 11.80 0.1K
13:56 11.80 11.80 11.80 11.80 0.1K
13:57 11.80 11.80 11.80 11.80 1.5K
13:58 11.80 11.80 11.80 11.80 1.1K
13:59 11.80 11.80 11.80 11.80 0.1K
14:00 11.80 11.80 11.80 11.80 0.4K
14:01 11.80 11.80 11.80 11.80 0.2K
14:02 11.84 11.84 11.84 11.84 0.5K
14:03 11.84 11.84 11.84 11.84 0.4K
14:04 11.84 11.84 11.84 11.84 0.2K
14:05 11.84 11.84 11.84 11.84 0.2K
14:06 11.84 11.84 11.84 11.84 0.0K
14:07 11.84 11.84 11.81 11.81 2.0K
14:08 11.80 11.81 11.79 11.79 0.8K
14:09 11.79 11.79 11.79 11.79 0.0K
14:10 11.79 11.79 11.77 11.77 4.3K
14:11 11.77 11.77 11.73 11.76 1.3K
14:12 11.76 11.76 11.76 11.76 0.2K
14:13 11.76 11.76 11.76 11.76 0.2K
14:14 11.76 11.76 11.76 11.76 0.2K
14:15 11.76 11.76 11.76 11.76 0.0K
14:16 11.76 11.76 11.76 11.76 0.0K
14:17 11.74 11.74 11.74 11.74 0.2K
14:18 11.74 11.74 11.74 11.74 0.7K
14:19 11.74 11.74 11.74 11.74 0.7K
14:20 11.74 11.74 11.73 11.73 0.4K
14:21 11.72 11.72 11.72 11.72 0.7K
14:22 11.72 11.76 11.72 11.76 3.0K
14:23 11.76 11.78 11.76 11.78 0.1K
14:24 11.78 11.78 11.78 11.78 0.2K
14:25 11.81 11.81 11.81 11.81 3.3K
14:26 11.81 11.81 11.81 11.81 0.4K
14:27 11.81 11.81 11.81 11.81 0.5K
14:28 11.81 11.81 11.80 11.80 0.4K
14:29 11.80 11.81 11.80 11.81 0.1K
14:30 11.81 11.82 11.81 11.82 0.4K
14:31 11.83 11.83 11.82 11.82 0.2K
14:32 11.79 11.82 11.79 11.82 4.6K
14:33 11.82 11.82 11.82 11.82 0.1K
14:34 11.80 11.80 11.80 11.80 1.2K
14:35 11.80 11.81 11.80 11.81 0.3K
14:36 11.81 11.81 11.80 11.80 0.9K
14:37 11.80 11.80 11.80 11.80 0.3K
14:38 11.80 11.80 11.80 11.80 0.2K
14:39 11.80 11.80 11.79 11.79 0.3K
14:40 11.79 11.81 11.79 11.81 4.9K
14:41 11.81 11.81 11.81 11.81 0.2K
14:42 11.81 11.81 11.79 11.79 0.5K
14:43 11.79 11.79 11.79 11.79 0.2K
14:44 11.79 11.79 11.79 11.79 1.6K
14:45 11.80 11.82 11.80 11.82 2.9K
14:46 11.82 11.84 11.82 11.84 2.5K
14:47 11.84 11.84 11.84 11.84 0.6K
14:48 11.84 11.84 11.84 11.84 0.7K
14:49 11.84 11.84 11.80 11.80 1.4K
14:50 11.80 11.80 11.80 11.80 0.1K
14:51 11.80 11.80 11.80 11.80 0.1K
14:52 11.80 11.80 11.80 11.80 0.4K
14:53 11.80 11.80 11.80 11.80 0.1K
14:54 11.80 11.80 11.79 11.79 0.7K
14:55 11.79 11.82 11.79 11.82 11.2K
14:56 11.82 11.82 11.82 11.82 0.8K
14:57 11.82 11.82 11.81 11.81 0.4K
14:58 11.81 11.81 11.81 11.81 2.1K
14:59 11.79 11.79 11.79 11.79 0.3K
15:00 11.79 11.79 11.79 11.79 0.3K
15:01 11.79 11.80 11.79 11.80 0.5K
15:02 11.80 11.80 11.79 11.80 0.8K
15:03 11.80 11.80 11.80 11.80 0.1K
15:04 11.80 11.80 11.78 11.78 0.7K
15:05 11.78 11.78 11.76 11.76 5.7K
15:06 11.76 11.76 11.74 11.74 0.3K
15:07 11.74 11.76 11.74 11.76 2.0K
15:08 11.75 11.75 11.75 11.75 0.9K
15:09 11.75 11.75 11.75 11.75 0.2K
15:10 11.75 11.75 11.75 11.75 0.5K
15:11 11.75 11.75 11.74 11.74 0.7K
15:12 11.74 11.74 11.73 11.73 2.1K
15:13 11.73 11.74 11.73 11.74 2.1K
15:14 11.74 11.75 11.74 11.75 0.7K
15:15 11.75 11.79 11.75 11.79 3.2K
15:16 11.79 11.84 11.79 11.84 3.6K
15:17 11.85 11.89 11.85 11.89 2.4K
15:18 11.89 11.90 11.88 11.90 2.2K
15:19 11.89 11.90 11.89 11.89 6.0K
15:20 11.87 11.87 11.85 11.85 1.3K
15:21 11.85 11.85 11.78 11.79 7.9K
15:22 11.79 11.81 11.79 11.79 0.3K
15:23 11.81 11.81 11.81 11.81 4.7K
15:24 11.81 11.86 11.81 11.84 10.4K
15:25 11.83 11.83 11.82 11.83 1.3K
15:26 11.83 11.83 11.83 11.83 0.5K
15:27 11.83 11.83 11.79 11.80 2.6K
15:28 11.80 11.80 11.77 11.77 2.2K
15:29 11.77 11.77 11.77 11.77 0.1K
15:30 11.75 11.76 11.75 11.76 3.0K
15:31 11.76 11.78 11.76 11.78 0.7K
15:32 11.77 11.78 11.77 11.78 0.7K
15:33 11.77 11.77 11.77 11.77 2.4K
15:34 11.77 11.77 11.77 11.77 0.6K
15:35 11.77 11.77 11.75 11.75 0.9K
15:36 11.72 11.72 11.68 11.68 6.9K
15:37 11.68 11.69 11.68 11.68 0.7K
15:38 11.68 11.70 11.68 11.68 2.5K
15:39 11.67 11.67 11.67 11.67 0.7K
15:40 11.69 11.70 11.69 11.70 1.1K
15:41 11.70 11.75 11.70 11.75 4.5K
15:42 11.75 11.78 11.75 11.78 5.1K
15:43 11.78 11.78 11.78 11.78 2.4K
15:44 11.79 11.80 11.79 11.80 3.8K
15:45 11.80 11.83 11.80 11.83 2.4K
15:46 11.83 11.83 11.77 11.77 2.8K
15:47 11.77 11.77 11.75 11.75 0.8K
15:48 11.75 11.75 11.75 11.75 2.2K
15:49 11.75 11.75 11.70 11.71 6.2K
15:50 11.71 11.71 11.68 11.68 4.2K
15:51 11.68 11.68 11.67 11.67 3.4K
15:52 11.67 11.67 11.67 11.67 1.4K
15:53 11.67 11.67 11.67 11.67 1.0K
15:54 11.67 11.67 11.67 11.67 1.7K
15:55 11.67 11.67 11.67 11.67 3.7K
15:56 11.68 11.69 11.66 11.69 6.9K
15:57 11.69 11.69 11.68 11.68 4.0K
15:58 11.72 11.72 11.71 11.72 6.9K
15:59 11.71 11.71 11.70 11.71 6.7K
16:00 11.72 11.89 11.51 11.70 57.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available