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 11.81 11.81 11.73 11.81 8.2K
09:32 11.87 11.87 11.81 11.81 1.7K
09:33 11.81 11.85 11.78 11.78 1.2K
09:34 11.78 11.78 11.78 11.78 0.1K
09:35 11.78 11.92 11.78 11.92 1.8K
09:36 11.92 11.92 11.92 11.92 0.6K
09:37 11.92 11.92 11.88 11.88 2.3K
09:38 11.88 11.88 11.88 11.88 0.2K
09:39 11.88 11.88 11.88 11.88 0.2K
09:40 11.88 11.91 11.88 11.91 2.4K
09:41 11.91 11.91 11.91 11.91 0.3K
09:42 11.91 11.91 11.91 11.91 0.1K
09:43 11.91 11.91 11.91 11.91 0.3K
09:44 11.91 11.91 11.91 11.91 0.0K
09:45 11.91 11.92 11.91 11.92 0.8K
09:46 11.92 11.92 11.92 11.92 0.2K
09:47 11.90 11.91 11.90 11.91 1.9K
09:48 11.90 11.92 11.90 11.90 4.9K
09:49 11.90 11.90 11.87 11.87 0.8K
09:50 11.87 11.89 11.87 11.89 1.4K
09:51 11.89 11.89 11.89 11.89 0.7K
09:52 11.89 11.89 11.89 11.89 0.0K
09:53 11.88 11.88 11.88 11.88 0.9K
09:54 11.88 11.88 11.88 11.88 0.0K
09:55 11.88 11.93 11.88 11.93 0.6K
09:56 11.93 11.93 11.93 11.93 3.6K
09:57 11.93 11.93 11.89 11.89 0.3K
09:58 11.89 11.89 11.89 11.89 0.2K
09:59 11.89 11.89 11.89 11.89 0.3K
10:00 11.89 11.91 11.89 11.91 1.4K
10:01 11.91 11.92 11.91 11.92 0.9K
10:02 11.92 11.92 11.90 11.90 1.2K
10:03 11.90 11.90 11.85 11.85 1.4K
10:04 11.85 11.85 11.85 11.85 0.3K
10:05 11.85 11.85 11.84 11.84 0.2K
10:06 11.88 11.88 11.88 11.88 0.4K
10:07 11.88 11.90 11.86 11.90 1.3K
10:08 11.87 11.87 11.87 11.87 0.7K
10:09 11.87 11.94 11.87 11.94 1.4K
10:10 11.94 11.94 11.94 11.94 0.4K
10:11 11.94 11.94 11.94 11.94 1.5K
10:12 11.94 11.94 11.94 11.94 0.3K
10:13 11.94 11.96 11.94 11.96 0.5K
10:14 11.98 11.98 11.98 11.98 0.5K
10:15 11.99 12.00 11.99 12.00 5.2K
10:16 12.00 12.05 12.00 12.05 0.2K
10:17 12.04 12.04 12.00 12.00 0.8K
10:18 12.00 12.01 12.00 12.01 2.7K
10:19 12.01 12.01 12.00 12.00 1.4K
10:20 12.00 12.00 12.00 12.00 0.2K
10:21 12.03 12.10 12.03 12.10 16.7K
10:22 12.10 12.10 12.06 12.06 2.5K
10:23 12.06 12.08 12.06 12.08 0.5K
10:24 12.08 12.08 12.07 12.07 0.4K
10:25 12.06 12.07 12.06 12.07 2.0K
10:26 12.08 12.08 12.07 12.07 0.9K
10:27 12.07 12.07 12.05 12.05 0.9K
10:28 12.05 12.06 12.05 12.06 1.7K
10:29 12.07 12.09 12.05 12.05 1.1K
10:30 12.08 12.08 12.02 12.02 3.6K
10:31 12.02 12.02 11.99 11.99 1.8K
10:32 11.99 12.02 11.99 11.99 2.1K
10:33 11.99 12.02 11.99 12.02 0.5K
10:34 12.02 12.02 12.02 12.02 0.3K
10:35 12.02 12.02 12.02 12.02 0.3K
10:36 12.02 12.03 12.01 12.02 1.6K
10:37 12.01 12.01 12.01 12.01 1.3K
10:38 12.04 12.04 12.02 12.02 0.5K
10:39 12.04 12.06 12.04 12.05 1.2K
10:40 12.05 12.06 12.05 12.05 0.4K
10:41 12.05 12.05 12.05 12.05 0.1K
10:42 12.05 12.05 12.05 12.05 0.2K
10:43 12.05 12.05 12.05 12.05 0.2K
10:44 12.06 12.12 12.06 12.12 6.8K
10:45 12.15 12.15 12.10 12.10 1.7K
10:46 12.10 12.10 12.10 12.10 0.2K
10:47 12.10 12.14 12.10 12.14 0.2K
10:48 12.14 12.15 12.12 12.12 1.0K
10:49 12.13 12.14 12.12 12.13 0.9K
10:50 12.15 12.17 12.15 12.17 1.8K
10:51 12.17 12.17 12.15 12.16 4.6K
10:52 12.16 12.16 12.16 12.16 0.2K
10:53 12.16 12.18 12.16 12.18 0.3K
10:54 12.18 12.18 12.18 12.18 0.3K
10:55 12.18 12.18 12.18 12.18 0.5K
10:56 12.18 12.18 12.18 12.18 0.3K
10:57 12.18 12.18 12.17 12.17 3.5K
10:58 12.17 12.21 12.17 12.21 3.0K
10:59 12.21 12.21 12.19 12.19 0.9K
11:00 12.19 12.19 12.19 12.19 0.4K
11:01 12.20 12.20 12.20 12.20 1.0K
11:02 12.20 12.20 12.20 12.20 0.5K
11:03 12.20 12.22 12.20 12.22 0.3K
11:04 12.19 12.19 12.19 12.19 1.3K
11:05 12.22 12.22 12.22 12.22 0.3K
11:06 12.22 12.22 12.21 12.21 2.8K
11:07 12.20 12.22 12.20 12.22 2.8K
11:08 12.22 12.22 12.18 12.18 0.9K
11:09 12.16 12.18 12.16 12.18 3.3K
11:10 12.17 12.18 12.16 12.18 1.0K
11:11 12.18 12.18 12.18 12.18 0.4K
11:12 12.18 12.18 12.18 12.18 1.2K
11:13 12.18 12.19 12.18 12.18 0.6K
11:14 12.18 12.18 12.18 12.18 0.8K
11:15 12.18 12.18 12.18 12.18 1.1K
11:16 12.18 12.18 12.16 12.16 1.1K
11:17 12.14 12.16 12.14 12.16 1.5K
11:18 12.16 12.16 12.11 12.13 2.3K
11:19 12.13 12.13 12.13 12.13 0.1K
11:20 12.13 12.13 12.10 12.10 2.2K
11:21 12.10 12.10 12.08 12.08 0.5K
11:22 12.11 12.11 12.11 12.11 0.5K
11:23 12.11 12.14 12.11 12.14 1.3K
11:24 12.14 12.17 12.14 12.17 0.2K
11:25 12.14 12.17 12.14 12.17 3.2K
11:26 12.17 12.17 12.17 12.17 0.3K
11:27 12.17 12.17 12.17 12.17 0.0K
11:28 12.17 12.17 12.17 12.17 0.1K
11:29 12.17 12.17 12.15 12.15 0.3K
11:30 12.15 12.15 12.15 12.15 0.1K
11:31 12.15 12.15 12.12 12.12 0.2K
11:32 12.13 12.13 12.13 12.13 1.3K
11:33 12.13 12.13 12.13 12.13 0.4K
11:34 12.13 12.13 12.13 12.13 0.5K
11:35 12.13 12.13 12.13 12.13 0.1K
11:36 12.13 12.15 12.13 12.15 4.5K
11:37 12.15 12.16 12.15 12.16 0.4K
11:38 12.16 12.16 12.03 12.03 4.7K
11:39 12.03 12.03 12.03 12.03 0.1K
11:40 12.03 12.03 12.03 12.03 0.1K
11:41 12.03 12.03 12.03 12.03 0.4K
11:42 12.04 12.04 12.04 12.04 2.9K
11:43 12.04 12.04 12.04 12.04 0.1K
11:44 12.04 12.04 12.03 12.03 0.6K
11:45 12.03 12.03 12.03 12.03 0.1K
11:46 12.03 12.03 12.03 12.03 0.3K
11:47 12.03 12.03 12.02 12.02 0.2K
11:48 12.02 12.04 12.01 12.04 0.4K
11:49 12.05 12.05 12.05 12.05 0.8K
11:50 12.05 12.05 12.05 12.05 0.2K
11:51 12.05 12.05 12.05 12.05 0.2K
11:52 12.05 12.05 12.05 12.05 0.0K
11:53 12.05 12.07 12.05 12.07 1.2K
11:54 12.07 12.09 12.07 12.09 0.2K
11:55 12.09 12.09 12.09 12.09 0.6K
11:56 12.09 12.09 12.09 12.09 0.1K
11:57 12.09 12.09 12.09 12.09 0.1K
11:58 12.09 12.09 12.08 12.08 0.7K
11:59 12.08 12.08 12.08 12.08 0.2K
12:00 12.08 12.10 12.07 12.10 0.7K
12:01 12.10 12.10 12.08 12.08 0.3K
12:02 12.08 12.08 12.04 12.04 2.1K
12:03 12.04 12.04 12.04 12.04 0.4K
12:04 12.04 12.06 12.04 12.06 0.2K
12:05 12.06 12.06 12.06 12.06 1.9K
12:06 12.06 12.07 12.06 12.07 2.0K
12:07 12.03 12.03 12.02 12.02 2.0K
12:08 12.02 12.02 12.02 12.02 0.7K
12:09 12.02 12.02 12.02 12.02 0.2K
12:10 12.02 12.02 12.02 12.02 0.1K
12:11 12.02 12.02 12.02 12.02 0.0K
12:12 12.02 12.02 12.02 12.02 0.2K
12:13 12.02 12.05 12.02 12.05 0.2K
12:14 12.05 12.05 12.05 12.05 1.1K
12:15 12.05 12.05 12.05 12.05 0.2K
12:16 12.05 12.06 12.05 12.05 0.3K
12:17 12.05 12.05 12.03 12.03 3.5K
12:18 12.03 12.03 12.02 12.02 0.4K
12:19 12.02 12.02 12.02 12.02 0.1K
12:20 12.01 12.01 12.01 12.01 0.3K
12:21 12.01 12.04 12.01 12.04 0.6K
12:22 12.04 12.04 12.00 12.00 2.4K
12:23 12.00 12.00 11.99 11.99 6.6K
12:24 11.99 11.99 11.97 11.97 1.9K
12:25 11.97 11.97 11.97 11.97 0.2K
12:26 11.97 11.97 11.97 11.97 0.6K
12:27 11.97 11.98 11.97 11.98 1.4K
12:28 11.98 11.98 11.98 11.98 0.7K
12:29 11.98 11.98 11.98 11.98 0.1K
12:30 11.98 11.98 11.98 11.98 2.5K
12:31 11.99 11.99 11.99 11.99 0.5K
12:32 11.99 11.99 11.99 11.99 0.7K
12:33 11.99 11.99 11.99 11.99 0.6K
12:34 11.99 11.99 11.99 11.99 0.1K
12:35 11.99 11.99 11.99 11.99 0.5K
12:36 12.00 12.00 12.00 12.00 0.4K
12:37 12.00 12.00 12.00 12.00 0.5K
12:38 12.00 12.00 11.98 11.98 1.0K
12:39 11.98 12.00 11.98 12.00 1.4K
12:40 12.00 12.00 12.00 12.00 0.2K
12:41 12.00 12.01 12.00 12.01 0.3K
12:42 12.01 12.01 12.01 12.01 0.3K
12:43 12.00 12.01 12.00 12.00 1.2K
12:44 12.00 12.00 12.00 12.00 0.2K
12:45 12.00 12.00 11.97 11.97 4.0K
12:46 11.97 11.97 11.97 11.97 0.9K
12:47 11.92 11.92 11.90 11.90 8.9K
12:48 11.90 11.90 11.89 11.89 0.4K
12:49 11.92 11.92 11.89 11.92 2.6K
12:50 11.92 11.93 11.91 11.91 1.3K
12:51 11.91 11.91 11.89 11.89 1.9K
12:52 11.89 11.91 11.89 11.91 3.3K
12:53 11.91 11.93 11.91 11.92 11.1K
12:54 11.92 11.93 11.92 11.93 3.0K
12:55 11.97 11.97 11.94 11.94 8.2K
12:56 11.94 11.94 11.93 11.94 3.2K
12:57 11.94 11.97 11.93 11.97 3.2K
12:58 11.97 11.97 11.93 11.94 5.0K
12:59 11.94 11.94 11.90 11.90 4.8K
13:00 11.91 11.91 11.90 11.90 16.8K
13:01 11.91 11.91 11.89 11.89 57.6K
13:02 11.89 11.89 11.89 11.89 0.9K
13:03 11.89 11.89 11.89 11.89 0.5K
13:04 11.89 11.89 11.89 11.89 0.0K
13:05 11.89 11.89 11.89 11.89 0.0K
13:06 11.89 11.89 11.89 11.89 0.0K
13:07 11.89 11.89 11.89 11.89 0.0K
13:08 11.89 11.89 11.89 11.89 0.0K
13:09 11.89 11.89 11.89 11.89 0.0K
13:10 11.89 11.89 11.89 11.89 0.0K
13:11 11.89 11.89 11.89 11.89 0.0K
13:12 11.89 11.89 11.89 11.89 0.0K
13:13 11.89 11.89 11.89 11.89 0.0K
13:14 11.89 11.89 11.89 11.89 0.6K
13:15 11.89 11.89 11.89 11.89 0.1K
13:16 11.89 11.89 11.89 11.89 0.0K
13:17 11.89 11.89 11.89 11.89 0.0K
13:18 11.89 11.89 11.89 11.89 0.0K
13:19 11.89 11.89 11.89 11.89 0.0K
13:20 11.89 11.89 11.89 11.89 0.0K
13:21 11.89 11.89 11.89 11.89 0.0K
13:22 11.89 11.89 11.89 11.89 0.0K
13:23 11.89 11.89 11.89 11.89 0.0K
13:24 11.89 11.89 11.89 11.89 0.0K
13:25 11.89 11.89 11.89 11.89 0.0K
13:26 11.89 11.89 11.89 11.89 0.0K
13:27 11.85 11.85 11.85 11.85 1.1K
13:28 11.85 11.85 11.85 11.85 0.0K
13:29 11.85 11.85 11.85 11.85 0.0K
13:30 11.85 11.85 11.85 11.85 0.0K
13:31 11.85 11.85 11.85 11.85 0.0K
13:32 11.85 11.85 11.85 11.85 0.0K
13:33 11.85 11.85 11.85 11.85 0.0K
13:34 11.85 11.85 11.85 11.85 0.0K
13:35 11.85 11.85 11.85 11.85 0.0K
13:36 11.85 11.85 11.85 11.85 0.0K
13:37 11.85 11.85 11.85 11.85 0.0K
13:38 11.90 11.90 11.90 11.90 0.7K
13:39 11.90 11.90 11.90 11.90 0.0K
13:40 11.90 11.90 11.90 11.90 0.0K
13:41 11.90 11.90 11.90 11.90 0.0K
13:42 11.90 11.90 11.90 11.90 0.0K
13:43 11.90 11.90 11.90 11.90 0.0K
13:44 11.90 11.90 11.90 11.90 0.0K
13:45 11.90 11.90 11.90 11.90 0.0K
13:46 11.90 11.90 11.90 11.90 0.0K
13:47 11.90 11.90 11.90 11.90 0.0K
13:48 11.90 11.90 11.90 11.90 0.0K
13:49 11.90 11.90 11.90 11.90 0.0K
13:50 11.90 11.90 11.90 11.90 0.0K
13:51 11.90 11.90 11.90 11.90 0.0K
13:52 11.90 11.90 11.90 11.90 0.0K
13:53 11.90 11.90 11.90 11.90 0.0K
13:54 11.90 11.90 11.90 11.90 0.0K
13:55 11.90 11.90 11.90 11.90 0.0K
13:56 11.90 11.90 11.90 11.90 0.2K
13:57 11.90 11.90 11.90 11.90 0.0K
13:58 11.90 11.90 11.90 11.90 0.0K
13:59 11.90 11.90 11.90 11.90 0.0K
14:00 11.89 11.89 11.89 11.89 0.0K
14:01 11.89 11.89 11.89 11.89 0.0K
14:02 11.89 11.89 11.89 11.89 0.0K
14:03 11.89 11.89 11.89 11.89 0.0K
14:04 11.89 11.89 11.89 11.89 0.0K
14:05 11.89 11.89 11.89 11.89 0.0K
14:06 11.89 11.89 11.89 11.89 0.0K
14:07 11.89 11.89 11.89 11.89 0.0K
14:08 11.89 11.89 11.89 11.89 0.0K
14:09 11.89 11.89 11.89 11.89 0.0K
14:10 11.89 11.89 11.89 11.89 0.0K
14:11 11.89 11.89 11.89 11.89 0.0K
14:12 11.89 11.89 11.89 11.89 0.0K
14:13 11.89 11.89 11.89 11.89 0.0K
14:14 11.89 11.89 11.89 11.89 0.0K
14:15 11.89 11.89 11.89 11.89 0.0K
14:16 11.89 11.89 11.89 11.89 0.0K
14:17 11.89 11.89 11.89 11.89 0.0K
14:18 11.89 11.89 11.89 11.89 0.0K
14:19 11.89 11.89 11.89 11.89 0.0K
14:20 11.89 11.89 11.89 11.89 0.0K
14:21 11.89 11.89 11.89 11.89 0.0K
14:22 11.89 11.89 11.89 11.89 0.0K
14:23 11.89 11.89 11.89 11.89 0.0K
14:24 11.89 11.89 11.89 11.89 0.0K
14:25 11.89 11.89 11.89 11.89 0.0K
14:26 11.89 11.89 11.89 11.89 0.0K
14:27 11.89 11.89 11.89 11.89 0.0K
14:28 11.89 11.89 11.89 11.89 0.0K
14:29 11.89 11.89 11.89 11.89 0.0K
14:30 11.89 11.89 11.89 11.89 0.0K
14:31 11.89 11.89 11.89 11.89 0.0K
14:32 11.89 11.89 11.89 11.89 0.0K
14:33 11.89 11.89 11.89 11.89 0.0K
14:34 11.89 11.89 11.89 11.89 0.0K
14:35 11.89 11.89 11.89 11.89 0.0K
14:36 11.89 11.89 11.89 11.89 0.0K
14:37 11.89 11.89 11.89 11.89 0.0K
14:38 11.89 11.89 11.89 11.89 0.0K
14:39 11.89 11.89 11.89 11.89 0.0K
14:40 11.89 11.89 11.89 11.89 0.0K
14:41 11.89 11.89 11.89 11.89 0.0K
14:42 11.89 11.89 11.89 11.89 0.0K
14:43 11.89 11.89 11.89 11.89 0.0K
14:44 11.89 11.89 11.89 11.89 0.0K
14:45 11.89 11.89 11.89 11.89 0.0K
14:46 11.89 11.89 11.89 11.89 0.0K
14:47 11.89 11.89 11.89 11.89 0.0K
14:48 11.89 11.89 11.89 11.89 0.0K
14:49 11.89 11.89 11.89 11.89 0.0K
14:50 11.89 11.89 11.89 11.89 0.2K
14:51 11.89 11.89 11.89 11.89 0.0K
14:52 11.89 11.89 11.89 11.89 0.0K
14:53 11.89 11.89 11.89 11.89 0.0K
14:54 11.89 11.89 11.89 11.89 0.0K
14:55 11.89 11.89 11.89 11.89 0.0K
14:56 11.89 11.89 11.89 11.89 0.0K
14:57 11.89 11.89 11.89 11.89 0.0K
14:58 11.89 11.89 11.89 11.89 0.0K
14:59 11.89 11.89 11.89 11.89 0.0K
15:00 11.89 11.89 11.89 11.89 0.0K
15:01 11.89 11.89 11.89 11.89 0.0K
15:02 11.89 11.89 11.89 11.89 0.0K
15:03 11.89 11.89 11.89 11.89 0.0K
15:04 11.89 11.89 11.89 11.89 0.0K
15:05 11.89 11.89 11.89 11.89 0.0K
15:06 11.89 11.89 11.89 11.89 0.0K
15:07 11.89 11.89 11.89 11.89 0.0K
15:08 11.89 11.89 11.89 11.89 0.0K
15:09 11.89 11.89 11.89 11.89 0.0K
15:10 11.89 11.89 11.89 11.89 0.0K
15:11 11.89 11.89 11.89 11.89 0.0K
15:12 11.89 11.89 11.89 11.89 0.0K
15:13 11.89 11.89 11.89 11.89 0.0K
15:14 11.89 11.89 11.89 11.89 0.0K
15:15 11.89 11.89 11.89 11.89 0.0K
15:16 11.89 11.89 11.89 11.89 0.0K
15:17 11.89 11.89 11.89 11.89 0.0K
15:18 11.89 11.89 11.89 11.89 0.0K
15:19 11.89 11.89 11.89 11.89 0.0K
15:20 11.89 11.89 11.89 11.89 0.0K
15:21 11.89 11.89 11.89 11.89 0.0K
15:22 11.89 11.89 11.89 11.89 0.0K
15:23 11.89 11.89 11.89 11.89 0.0K
15:24 11.89 11.89 11.89 11.89 0.0K
15:25 11.89 11.89 11.89 11.89 0.0K
15:26 11.89 11.89 11.89 11.89 0.0K
15:27 11.89 11.89 11.89 11.89 0.0K
15:28 11.89 11.89 11.89 11.89 0.0K
15:29 11.89 11.89 11.89 11.89 0.0K
15:30 11.89 11.89 11.89 11.89 0.0K
15:31 11.89 11.89 11.89 11.89 0.0K
15:32 11.89 11.89 11.89 11.89 0.0K
15:33 11.89 11.89 11.89 11.89 0.0K
15:34 11.89 11.89 11.89 11.89 0.0K
15:35 11.89 11.89 11.89 11.89 0.0K
15:36 11.89 11.89 11.89 11.89 0.0K
15:37 11.89 11.89 11.89 11.89 0.0K
15:38 11.89 11.89 11.89 11.89 0.0K
15:39 11.89 11.89 11.89 11.89 0.0K
15:40 11.89 11.89 11.89 11.89 0.0K
15:41 11.89 11.89 11.89 11.89 0.0K
15:42 11.89 11.89 11.89 11.89 0.0K
15:43 11.89 11.89 11.89 11.89 0.0K
15:44 11.89 11.89 11.89 11.89 0.0K
15:45 11.89 11.89 11.89 11.89 0.0K
15:46 11.89 11.89 11.89 11.89 0.1K
15:47 11.89 11.89 11.89 11.89 0.1K
15:48 11.89 11.89 11.89 11.89 0.0K
15:49 11.89 11.89 11.89 11.89 0.0K
15:50 11.89 11.89 11.89 11.89 0.0K
15:51 11.89 11.89 11.89 11.89 0.0K
15:52 11.89 11.89 11.89 11.89 0.0K
15:53 11.89 11.89 11.89 11.89 0.0K
15:54 11.89 11.89 11.89 11.89 0.0K
15:55 11.89 11.89 11.89 11.89 0.0K
15:56 11.89 11.89 11.89 11.89 0.0K
15:57 11.89 11.89 11.89 11.89 0.0K
15:58 11.89 11.89 11.89 11.89 0.0K
15:59 11.89 11.89 11.89 11.89 0.0K
16:00 11.89 11.89 11.89 11.89 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available