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 12.00 12.09 11.94 12.00 13.6K
09:32 12.00 12.00 12.00 12.00 0.1K
09:33 12.00 12.00 11.96 11.96 0.2K
09:34 11.96 11.99 11.96 11.99 0.8K
09:35 11.99 11.99 11.96 11.96 1.4K
09:36 11.96 11.96 11.92 11.92 0.7K
09:37 11.92 11.92 11.92 11.92 0.0K
09:38 11.92 11.96 11.92 11.92 0.3K
09:39 11.97 11.97 11.97 11.97 0.3K
09:40 11.97 11.97 11.94 11.94 3.7K
09:41 11.95 11.95 11.95 11.95 1.0K
09:42 11.95 11.99 11.95 11.99 0.8K
09:43 11.99 11.99 11.99 11.99 0.2K
09:44 11.99 12.08 11.99 12.08 1.4K
09:45 12.08 12.08 12.06 12.06 0.7K
09:46 12.06 12.12 12.06 12.11 2.6K
09:47 12.12 12.14 12.12 12.14 2.3K
09:48 12.20 12.20 12.17 12.18 2.7K
09:49 12.18 12.23 12.16 12.20 9.6K
09:50 12.20 12.20 12.20 12.20 0.7K
09:51 12.18 12.19 12.17 12.17 0.8K
09:52 12.15 12.15 12.12 12.12 4.6K
09:53 12.12 12.12 12.12 12.12 0.2K
09:54 12.12 12.12 12.12 12.12 0.0K
09:55 12.12 12.12 12.07 12.07 1.4K
09:56 12.07 12.12 12.07 12.12 1.0K
09:57 12.12 12.12 12.07 12.07 2.6K
09:58 12.07 12.07 12.07 12.07 0.0K
09:59 12.07 12.07 12.07 12.07 0.1K
10:00 12.07 12.09 12.07 12.07 2.6K
10:01 12.10 12.10 12.10 12.10 1.6K
10:02 12.10 12.10 12.10 12.10 0.4K
10:03 12.10 12.10 12.10 12.10 0.3K
10:04 12.10 12.10 12.10 12.10 0.6K
10:05 12.10 12.10 12.05 12.05 0.5K
10:06 12.05 12.05 12.05 12.05 0.7K
10:07 12.03 12.03 11.98 11.98 5.8K
10:08 11.98 11.98 11.98 11.98 1.0K
10:09 12.01 12.01 11.98 11.98 1.6K
10:10 11.98 11.98 11.95 11.95 3.4K
10:11 11.95 11.95 11.89 11.89 0.7K
10:12 11.89 11.89 11.89 11.89 0.2K
10:13 11.89 11.89 11.86 11.86 0.7K
10:14 11.89 11.89 11.89 11.89 1.4K
10:15 11.85 11.85 11.85 11.85 0.5K
10:16 11.85 11.88 11.85 11.88 0.2K
10:17 11.88 11.88 11.80 11.80 3.1K
10:18 11.84 11.85 11.84 11.85 1.2K
10:19 11.85 11.85 11.83 11.83 4.4K
10:20 11.83 11.86 11.83 11.86 5.9K
10:21 11.86 11.86 11.85 11.85 0.5K
10:22 11.85 11.85 11.84 11.84 1.6K
10:23 11.84 11.84 11.79 11.82 1.5K
10:24 11.82 11.82 11.82 11.82 0.4K
10:25 11.80 11.80 11.78 11.78 8.2K
10:26 11.78 11.78 11.78 11.78 0.3K
10:27 11.78 11.78 11.77 11.77 1.0K
10:28 11.81 11.81 11.81 11.81 0.3K
10:29 11.81 11.81 11.80 11.81 0.9K
10:30 11.81 11.81 11.81 11.81 1.0K
10:31 11.79 11.79 11.78 11.78 1.8K
10:32 11.76 11.77 11.73 11.76 10.2K
10:33 11.76 11.76 11.76 11.76 0.4K
10:34 11.76 11.76 11.75 11.76 0.3K
10:35 11.76 11.78 11.76 11.78 2.4K
10:36 11.78 11.81 11.78 11.81 0.7K
10:37 11.81 11.81 11.81 11.81 0.5K
10:38 11.81 11.81 11.72 11.72 1.5K
10:39 11.72 11.73 11.72 11.73 4.1K
10:40 11.71 11.74 11.71 11.74 1.5K
10:41 11.74 11.75 11.74 11.75 2.7K
10:42 11.71 11.73 11.71 11.73 2.3K
10:43 11.73 11.73 11.73 11.73 0.2K
10:44 11.79 11.79 11.79 11.79 0.9K
10:45 11.79 11.80 11.79 11.80 0.7K
10:46 11.80 11.80 11.80 11.80 0.2K
10:47 11.80 11.80 11.77 11.77 0.7K
10:48 11.77 11.78 11.77 11.78 1.3K
10:49 11.78 11.78 11.78 11.78 0.1K
10:50 11.78 11.79 11.78 11.79 0.7K
10:51 11.79 11.80 11.79 11.80 0.6K
10:52 11.80 11.80 11.75 11.75 0.7K
10:53 11.75 11.77 11.75 11.77 0.2K
10:54 11.77 11.78 11.77 11.78 1.4K
10:55 11.78 11.78 11.78 11.78 0.8K
10:56 11.78 11.79 11.78 11.79 0.4K
10:57 11.79 11.79 11.79 11.79 0.3K
10:58 11.78 11.79 11.78 11.79 0.8K
10:59 11.79 11.79 11.79 11.79 0.2K
11:00 11.79 11.79 11.78 11.79 0.3K
11:01 11.79 11.79 11.79 11.79 1.0K
11:02 11.79 11.79 11.77 11.77 0.9K
11:03 11.77 11.77 11.77 11.77 0.1K
11:04 11.77 11.77 11.75 11.75 0.5K
11:05 11.75 11.76 11.75 11.76 0.6K
11:06 11.75 11.75 11.73 11.73 0.7K
11:07 11.73 11.76 11.73 11.76 0.5K
11:08 11.76 11.76 11.76 11.76 0.0K
11:09 11.76 11.80 11.76 11.79 1.5K
11:10 11.79 11.79 11.79 11.79 0.6K
11:11 11.81 11.83 11.79 11.79 2.0K
11:12 11.80 11.80 11.79 11.79 0.4K
11:13 11.79 11.79 11.76 11.76 1.1K
11:14 11.76 11.76 11.75 11.75 0.7K
11:15 11.75 11.76 11.75 11.76 1.0K
11:16 11.76 11.76 11.76 11.76 0.1K
11:17 11.76 11.76 11.76 11.76 0.1K
11:18 11.76 11.80 11.76 11.80 1.2K
11:19 11.80 11.80 11.80 11.80 0.0K
11:20 11.80 11.80 11.76 11.76 1.5K
11:21 11.76 11.76 11.76 11.76 0.1K
11:22 11.76 11.76 11.76 11.76 0.2K
11:23 11.76 11.76 11.76 11.76 0.1K
11:24 11.76 11.76 11.76 11.76 0.3K
11:25 11.74 11.74 11.74 11.74 0.2K
11:26 11.74 11.77 11.74 11.74 1.8K
11:27 11.74 11.74 11.74 11.74 0.1K
11:28 11.74 11.74 11.74 11.74 0.7K
11:29 11.74 11.74 11.71 11.71 0.2K
11:30 11.71 11.71 11.71 11.71 0.2K
11:31 11.71 11.72 11.71 11.72 0.4K
11:32 11.72 11.75 11.72 11.75 2.8K
11:33 11.76 11.79 11.76 11.79 0.5K
11:34 11.79 11.79 11.79 11.79 0.1K
11:35 11.79 11.79 11.79 11.79 0.5K
11:36 11.79 11.79 11.78 11.79 2.4K
11:37 11.79 11.79 11.76 11.76 1.3K
11:38 11.76 11.76 11.76 11.76 0.2K
11:39 11.76 11.76 11.76 11.76 0.6K
11:40 11.76 11.76 11.76 11.76 0.1K
11:41 11.76 11.76 11.76 11.76 0.2K
11:42 11.76 11.76 11.76 11.76 0.0K
11:43 11.76 11.76 11.76 11.76 0.2K
11:44 11.76 11.76 11.74 11.74 1.4K
11:45 11.74 11.74 11.74 11.74 0.0K
11:46 11.74 11.74 11.74 11.74 0.2K
11:47 11.74 11.74 11.74 11.74 0.0K
11:48 11.73 11.73 11.73 11.73 0.6K
11:49 11.73 11.73 11.73 11.73 0.3K
11:50 11.73 11.73 11.71 11.71 0.9K
11:51 11.72 11.74 11.72 11.74 0.8K
11:52 11.74 11.74 11.74 11.74 0.1K
11:53 11.74 11.74 11.74 11.74 0.2K
11:54 11.74 11.74 11.73 11.73 4.8K
11:55 11.73 11.73 11.73 11.73 0.4K
11:56 11.73 11.73 11.73 11.73 0.5K
11:57 11.73 11.75 11.73 11.75 3.1K
11:58 11.75 11.75 11.72 11.75 2.4K
11:59 11.75 11.75 11.75 11.75 0.1K
12:00 11.75 11.76 11.75 11.76 0.2K
12:01 11.76 11.76 11.75 11.75 1.5K
12:02 11.75 11.75 11.75 11.75 0.6K
12:03 11.75 11.75 11.74 11.74 0.8K
12:04 11.74 11.74 11.74 11.74 0.1K
12:05 11.74 11.74 11.74 11.74 0.1K
12:06 11.74 11.74 11.74 11.74 0.2K
12:07 11.75 11.75 11.75 11.75 1.1K
12:08 11.75 11.77 11.75 11.77 0.4K
12:09 11.77 11.77 11.76 11.76 2.1K
12:10 11.76 11.76 11.76 11.76 1.0K
12:11 11.81 11.85 11.81 11.85 10.5K
12:12 11.85 11.85 11.83 11.83 0.2K
12:13 11.83 11.83 11.83 11.83 0.0K
12:14 11.83 11.83 11.83 11.83 1.7K
12:15 11.83 11.87 11.83 11.87 0.7K
12:16 11.87 11.88 11.87 11.88 0.9K
12:17 11.88 11.88 11.88 11.88 0.5K
12:18 11.86 11.86 11.86 11.86 0.8K
12:19 11.86 11.86 11.86 11.86 0.6K
12:20 11.86 11.86 11.85 11.85 3.0K
12:21 11.85 11.85 11.85 11.85 0.1K
12:22 11.85 11.85 11.85 11.85 0.3K
12:23 11.85 11.85 11.85 11.85 0.1K
12:24 11.85 11.85 11.85 11.85 0.6K
12:25 11.85 11.85 11.85 11.85 0.2K
12:26 11.85 11.85 11.82 11.82 0.4K
12:27 11.82 11.82 11.82 11.82 0.2K
12:28 11.82 11.82 11.82 11.82 0.0K
12:29 11.82 11.82 11.82 11.82 0.0K
12:30 11.82 11.82 11.82 11.82 0.0K
12:31 11.82 11.82 11.79 11.81 1.3K
12:32 11.81 11.81 11.80 11.80 1.5K
12:33 11.80 11.80 11.80 11.80 0.1K
12:34 11.80 11.80 11.80 11.80 0.0K
12:35 11.80 11.80 11.80 11.80 0.1K
12:36 11.80 11.82 11.80 11.82 0.9K
12:37 11.82 11.84 11.82 11.84 2.6K
12:38 11.84 11.84 11.84 11.84 0.1K
12:39 11.84 11.84 11.84 11.84 0.1K
12:40 11.84 11.84 11.83 11.83 0.2K
12:41 11.83 11.84 11.83 11.84 1.1K
12:42 11.84 11.84 11.84 11.84 0.1K
12:43 11.84 11.84 11.82 11.82 1.0K
12:44 11.82 11.82 11.80 11.80 0.4K
12:45 11.79 11.79 11.79 11.79 0.4K
12:46 11.79 11.79 11.79 11.79 0.0K
12:47 11.79 11.79 11.79 11.79 0.2K
12:48 11.79 11.80 11.79 11.80 1.0K
12:49 11.80 11.80 11.80 11.80 0.0K
12:50 11.80 11.80 11.80 11.80 0.1K
12:51 11.80 11.80 11.80 11.80 0.1K
12:52 11.80 11.80 11.78 11.78 0.7K
12:53 11.78 11.78 11.78 11.78 0.1K
12:54 11.78 11.79 11.78 11.79 2.7K
12:55 11.79 11.79 11.79 11.79 0.9K
12:56 11.79 11.80 11.79 11.80 0.2K
12:57 11.78 11.78 11.78 11.78 0.7K
12:58 11.78 11.78 11.78 11.78 0.1K
12:59 11.78 11.78 11.78 11.78 0.1K
13:00 11.80 11.80 11.80 11.80 0.3K
13:01 11.80 11.80 11.80 11.80 0.1K
13:02 11.80 11.80 11.80 11.80 0.1K
13:03 11.80 11.80 11.80 11.80 0.5K
13:04 11.80 11.80 11.80 11.80 0.1K
13:05 11.80 11.80 11.80 11.80 0.0K
13:06 11.80 11.81 11.80 11.81 0.3K
13:07 11.81 11.81 11.81 11.81 0.2K
13:08 11.81 11.82 11.81 11.82 0.9K
13:09 11.82 11.82 11.82 11.82 0.3K
13:10 11.82 11.82 11.82 11.82 0.4K
13:11 11.82 11.82 11.82 11.82 0.4K
13:12 11.82 11.82 11.82 11.82 0.4K
13:13 11.82 11.82 11.81 11.81 0.8K
13:14 11.81 11.81 11.81 11.81 0.8K
13:15 11.81 11.85 11.81 11.85 2.7K
13:16 11.85 11.85 11.85 11.85 0.0K
13:17 11.85 11.86 11.85 11.86 0.7K
13:18 11.85 11.85 11.85 11.85 0.2K
13:19 11.85 11.85 11.84 11.84 1.7K
13:20 11.84 11.84 11.83 11.83 0.4K
13:21 11.83 11.83 11.83 11.83 0.0K
13:22 11.84 11.84 11.84 11.84 0.5K
13:23 11.84 11.84 11.84 11.84 1.5K
13:24 11.84 11.85 11.84 11.85 0.5K
13:25 11.85 11.85 11.85 11.85 0.0K
13:26 11.85 11.85 11.85 11.85 0.0K
13:27 11.85 11.85 11.84 11.84 0.2K
13:28 11.84 11.84 11.82 11.82 0.4K
13:29 11.85 11.86 11.85 11.86 6.6K
13:30 11.86 11.87 11.86 11.87 2.6K
13:31 11.87 11.87 11.87 11.87 0.3K
13:32 11.87 11.87 11.87 11.87 1.6K
13:33 11.87 11.87 11.87 11.87 0.6K
13:34 11.82 11.82 11.82 11.82 2.2K
13:35 11.82 11.82 11.82 11.82 0.0K
13:36 11.82 11.83 11.82 11.83 0.3K
13:37 11.83 11.83 11.83 11.83 0.2K
13:38 11.83 11.83 11.83 11.83 0.1K
13:39 11.83 11.84 11.83 11.84 0.4K
13:40 11.84 11.84 11.84 11.84 0.2K
13:41 11.84 11.84 11.84 11.84 0.1K
13:42 11.84 11.84 11.84 11.84 0.4K
13:43 11.84 11.84 11.84 11.84 0.3K
13:44 11.84 11.84 11.84 11.84 0.1K
13:45 11.84 11.84 11.84 11.84 0.1K
13:46 11.84 11.84 11.84 11.84 0.0K
13:47 11.84 11.84 11.84 11.84 0.2K
13:48 11.84 11.84 11.84 11.84 0.1K
13:49 11.84 11.84 11.84 11.84 0.1K
13:50 11.84 11.84 11.84 11.84 0.0K
13:51 11.84 11.84 11.84 11.84 0.5K
13:52 11.84 11.84 11.84 11.84 0.5K
13:53 11.84 11.85 11.84 11.85 0.1K
13:54 11.85 11.85 11.85 11.85 0.6K
13:55 11.85 11.85 11.85 11.85 0.5K
13:56 11.85 11.85 11.85 11.85 0.0K
13:57 11.86 11.86 11.86 11.86 0.3K
13:58 11.86 11.86 11.86 11.86 0.1K
13:59 11.86 11.86 11.86 11.86 0.0K
14:00 11.86 11.87 11.86 11.87 0.2K
14:01 11.87 11.87 11.87 11.87 0.3K
14:02 11.87 11.87 11.87 11.87 0.6K
14:03 11.87 11.87 11.87 11.87 5.1K
14:04 11.87 11.89 11.87 11.89 0.3K
14:05 11.89 11.93 11.89 11.93 0.8K
14:06 11.94 11.94 11.92 11.92 2.3K
14:07 11.92 11.92 11.91 11.91 0.5K
14:08 11.91 11.91 11.91 11.91 0.0K
14:09 11.91 11.93 11.91 11.91 6.3K
14:10 11.91 11.91 11.91 11.91 0.3K
14:11 11.91 11.91 11.87 11.87 4.1K
14:12 11.87 11.89 11.87 11.89 10.4K
14:13 11.89 11.89 11.89 11.89 0.0K
14:14 11.89 11.91 11.87 11.91 0.6K
14:15 11.93 11.94 11.93 11.94 0.9K
14:16 11.94 11.94 11.94 11.94 0.2K
14:17 11.93 11.93 11.93 11.93 0.2K
14:18 11.93 11.93 11.93 11.93 0.2K
14:19 11.94 11.96 11.94 11.96 2.7K
14:20 11.97 11.97 11.97 11.97 0.1K
14:21 11.97 11.99 11.97 11.99 1.6K
14:22 11.99 11.99 11.99 11.99 0.5K
14:23 11.99 11.99 11.95 11.95 7.0K
14:24 11.95 11.95 11.95 11.95 0.2K
14:25 11.95 11.95 11.95 11.95 0.2K
14:26 11.95 11.95 11.95 11.95 0.6K
14:27 11.94 11.94 11.94 11.94 5.0K
14:28 11.94 11.94 11.94 11.94 0.0K
14:29 11.94 11.95 11.94 11.95 0.2K
14:30 11.93 11.93 11.93 11.93 0.9K
14:31 11.92 11.92 11.92 11.92 1.7K
14:32 11.92 11.92 11.91 11.91 1.1K
14:33 11.91 11.91 11.91 11.91 0.2K
14:34 11.92 11.92 11.92 11.92 0.4K
14:35 11.92 11.93 11.91 11.91 0.6K
14:36 11.89 11.89 11.89 11.89 0.8K
14:37 11.89 11.89 11.89 11.89 0.1K
14:38 11.89 11.89 11.89 11.89 0.1K
14:39 11.89 11.92 11.89 11.92 0.6K
14:40 11.92 11.92 11.92 11.92 0.3K
14:41 11.92 11.92 11.92 11.92 0.3K
14:42 11.92 11.94 11.92 11.94 0.3K
14:43 11.94 11.94 11.94 11.94 0.1K
14:44 11.93 11.93 11.93 11.93 0.2K
14:45 11.93 11.94 11.92 11.92 0.5K
14:46 11.92 11.92 11.92 11.92 0.1K
14:47 11.92 11.92 11.92 11.92 0.2K
14:48 11.92 11.93 11.92 11.93 0.6K
14:49 11.93 11.93 11.93 11.93 0.1K
14:50 11.93 11.94 11.93 11.94 0.4K
14:51 11.94 11.94 11.94 11.94 0.7K
14:52 11.94 11.94 11.94 11.94 0.4K
14:53 11.94 11.94 11.93 11.94 2.7K
14:54 11.94 11.94 11.93 11.93 0.3K
14:55 11.93 11.93 11.93 11.93 0.2K
14:56 11.93 11.93 11.93 11.93 1.8K
14:57 11.93 11.93 11.93 11.93 1.7K
14:58 11.93 11.93 11.93 11.93 0.0K
14:59 11.93 11.93 11.93 11.93 0.7K
15:00 11.93 11.94 11.93 11.94 0.4K
15:01 11.94 11.94 11.94 11.94 0.6K
15:02 11.94 11.94 11.94 11.94 0.2K
15:03 11.94 11.94 11.93 11.93 1.2K
15:04 11.92 11.92 11.92 11.92 2.4K
15:05 11.92 11.92 11.92 11.92 0.2K
15:06 11.92 11.92 11.92 11.92 0.1K
15:07 11.92 11.92 11.92 11.92 0.1K
15:08 11.89 11.92 11.89 11.92 2.5K
15:09 11.92 11.92 11.92 11.92 0.5K
15:10 11.92 11.93 11.92 11.93 0.2K
15:11 11.93 11.93 11.93 11.93 0.6K
15:12 11.93 11.93 11.93 11.93 0.1K
15:13 11.93 11.93 11.92 11.92 1.2K
15:14 11.92 11.93 11.92 11.93 0.5K
15:15 11.93 11.93 11.93 11.93 0.1K
15:16 11.93 11.94 11.93 11.94 1.1K
15:17 11.94 11.94 11.94 11.94 0.3K
15:18 11.95 11.95 11.95 11.95 0.4K
15:19 11.95 11.95 11.94 11.95 1.5K
15:20 11.94 11.95 11.94 11.95 0.4K
15:21 11.95 11.95 11.95 11.95 2.9K
15:22 11.95 11.95 11.92 11.92 2.5K
15:23 11.92 11.92 11.90 11.90 1.4K
15:24 11.90 11.90 11.90 11.90 1.2K
15:25 11.90 11.90 11.90 11.90 0.0K
15:26 11.90 11.90 11.90 11.90 0.0K
15:27 11.90 11.90 11.90 11.90 0.3K
15:28 11.90 11.90 11.90 11.90 0.3K
15:29 11.90 11.90 11.90 11.90 0.7K
15:30 11.90 11.90 11.90 11.90 0.2K
15:31 11.88 11.88 11.88 11.88 2.6K
15:32 11.88 11.88 11.88 11.88 0.3K
15:33 11.89 11.89 11.89 11.89 2.4K
15:34 11.89 11.89 11.88 11.88 1.9K
15:35 11.88 11.88 11.86 11.86 1.5K
15:36 11.85 11.85 11.85 11.85 3.1K
15:37 11.85 11.85 11.83 11.83 0.6K
15:38 11.83 11.85 11.83 11.85 0.3K
15:39 11.85 11.85 11.85 11.85 0.6K
15:40 11.85 11.85 11.85 11.85 0.8K
15:41 11.85 11.85 11.85 11.85 0.5K
15:42 11.85 11.85 11.79 11.79 12.1K
15:43 11.80 11.81 11.80 11.81 0.9K
15:44 11.81 11.81 11.81 11.81 5.9K
15:45 11.81 11.82 11.80 11.82 6.5K
15:46 11.82 11.82 11.81 11.82 1.2K
15:47 11.82 11.82 11.81 11.82 0.8K
15:48 11.82 11.82 11.79 11.81 3.4K
15:49 11.80 11.81 11.80 11.81 4.6K
15:50 11.81 11.82 11.81 11.81 4.5K
15:51 11.79 11.79 11.79 11.79 2.3K
15:52 11.79 11.80 11.79 11.79 0.8K
15:53 11.80 11.83 11.80 11.83 3.4K
15:54 11.81 11.81 11.81 11.81 4.0K
15:55 11.81 11.81 11.79 11.79 4.4K
15:56 11.80 11.80 11.79 11.79 12.5K
15:57 11.79 11.80 11.79 11.79 1.7K
15:58 11.79 11.80 11.79 11.79 7.1K
15:59 11.79 11.79 11.78 11.78 12.5K
16:00 11.78 11.78 11.72 11.73 92.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available