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 11.87 12.00 11.86 11.90 40.2K
09:32 11.90 12.04 11.90 12.04 4.7K
09:33 12.03 12.08 12.03 12.06 4.5K
09:34 12.08 12.18 12.07 12.13 7.4K
09:35 12.11 12.18 12.09 12.18 6.1K
09:36 12.18 12.36 12.18 12.36 7.7K
09:37 12.33 12.33 12.26 12.26 6.3K
09:38 12.22 12.22 12.18 12.18 2.3K
09:39 12.14 12.14 12.14 12.14 0.4K
09:40 12.14 12.14 12.13 12.14 6.7K
09:41 12.14 12.17 12.14 12.15 1.1K
09:42 12.19 12.25 12.19 12.25 1.6K
09:43 12.24 12.24 12.17 12.21 1.4K
09:44 12.23 12.23 12.22 12.22 3.8K
09:45 12.27 12.31 12.26 12.30 2.4K
09:46 12.31 12.31 12.31 12.31 1.6K
09:47 12.23 12.28 12.23 12.28 0.6K
09:48 12.28 12.28 12.25 12.25 0.1K
09:49 12.25 12.25 12.21 12.21 1.5K
09:50 12.21 12.21 12.20 12.20 1.0K
09:51 12.20 12.22 12.17 12.17 2.3K
09:52 12.17 12.20 12.17 12.20 0.8K
09:53 12.20 12.20 12.20 12.20 0.0K
09:54 12.20 12.22 12.20 12.22 0.9K
09:55 12.22 12.24 12.22 12.24 0.9K
09:56 12.24 12.27 12.24 12.27 1.0K
09:57 12.27 12.27 12.24 12.24 2.3K
09:58 12.24 12.24 12.23 12.23 1.2K
09:59 12.23 12.25 12.23 12.25 1.3K
10:00 12.30 12.31 12.30 12.31 7.7K
10:01 12.27 12.30 12.27 12.29 5.2K
10:02 12.29 12.35 12.29 12.35 1.0K
10:03 12.35 12.35 12.30 12.30 0.8K
10:04 12.30 12.30 12.27 12.27 0.7K
10:05 12.28 12.28 12.27 12.27 1.6K
10:06 12.26 12.26 12.22 12.22 2.3K
10:07 12.22 12.25 12.22 12.25 0.9K
10:08 12.25 12.25 12.23 12.25 1.6K
10:09 12.25 12.25 12.22 12.22 0.9K
10:10 12.18 12.18 12.18 12.18 3.9K
10:11 12.19 12.20 12.19 12.20 1.7K
10:12 12.20 12.21 12.20 12.21 0.6K
10:13 12.21 12.26 12.21 12.26 4.5K
10:14 12.27 12.30 12.27 12.30 1.1K
10:15 12.30 12.32 12.29 12.29 8.2K
10:16 12.29 12.30 12.29 12.30 2.5K
10:17 12.30 12.30 12.27 12.27 1.4K
10:18 12.27 12.29 12.27 12.28 0.9K
10:19 12.28 12.29 12.27 12.27 1.3K
10:20 12.27 12.27 12.26 12.27 0.5K
10:21 12.27 12.30 12.27 12.30 4.2K
10:22 12.29 12.30 12.29 12.30 1.9K
10:23 12.30 12.34 12.30 12.34 2.0K
10:24 12.33 12.34 12.33 12.34 1.0K
10:25 12.33 12.35 12.33 12.35 1.0K
10:26 12.35 12.37 12.28 12.28 7.0K
10:27 12.28 12.28 12.27 12.27 0.4K
10:28 12.27 12.27 12.27 12.27 0.1K
10:29 12.27 12.30 12.27 12.29 3.2K
10:30 12.29 12.33 12.29 12.31 0.9K
10:31 12.32 12.38 12.30 12.38 13.1K
10:32 12.47 12.50 12.47 12.50 2.6K
10:33 12.50 12.60 12.50 12.60 23.0K
10:34 12.60 12.60 12.56 12.56 2.6K
10:35 12.60 12.61 12.56 12.59 1.8K
10:36 12.57 12.57 12.54 12.56 2.9K
10:37 12.52 12.56 12.52 12.55 3.5K
10:38 12.55 12.55 12.55 12.55 0.3K
10:39 12.55 12.55 12.52 12.52 1.5K
10:40 12.53 12.53 12.51 12.51 0.4K
10:41 12.46 12.50 12.46 12.50 3.6K
10:42 12.48 12.50 12.48 12.50 0.8K
10:43 12.50 12.50 12.48 12.49 5.4K
10:44 12.49 12.52 12.49 12.52 0.5K
10:45 12.52 12.52 12.51 12.51 0.8K
10:46 12.51 12.51 12.43 12.43 6.7K
10:47 12.42 12.46 12.42 12.46 2.4K
10:48 12.46 12.47 12.46 12.47 1.4K
10:49 12.43 12.43 12.43 12.43 0.1K
10:50 12.43 12.43 12.43 12.43 0.1K
10:51 12.43 12.43 12.39 12.39 2.1K
10:52 12.39 12.46 12.39 12.46 1.0K
10:53 12.46 12.46 12.43 12.43 0.3K
10:54 12.46 12.46 12.45 12.45 1.1K
10:55 12.45 12.45 12.40 12.42 4.1K
10:56 12.44 12.48 12.44 12.46 4.0K
10:57 12.52 12.52 12.52 12.52 0.9K
10:58 12.47 12.48 12.47 12.48 0.5K
10:59 12.48 12.48 12.47 12.47 0.3K
11:00 12.47 12.47 12.46 12.46 1.0K
11:01 12.46 12.49 12.46 12.49 0.7K
11:02 12.50 12.50 12.49 12.49 0.9K
11:03 12.49 12.50 12.49 12.50 0.2K
11:04 12.49 12.49 12.46 12.46 2.1K
11:05 12.46 12.49 12.46 12.49 4.4K
11:06 12.51 12.51 12.50 12.50 1.8K
11:07 12.50 12.50 12.50 12.50 0.3K
11:08 12.53 12.53 12.53 12.53 0.4K
11:09 12.53 12.54 12.53 12.54 1.8K
11:10 12.54 12.54 12.54 12.54 0.1K
11:11 12.54 12.54 12.52 12.53 7.6K
11:12 12.53 12.56 12.53 12.55 3.6K
11:13 12.54 12.54 12.52 12.52 2.9K
11:14 12.52 12.53 12.52 12.53 0.8K
11:15 12.53 12.53 12.50 12.50 8.4K
11:16 12.50 12.50 12.48 12.48 0.4K
11:17 12.48 12.48 12.44 12.47 3.1K
11:18 12.47 12.47 12.45 12.45 0.2K
11:19 12.46 12.46 12.46 12.46 0.2K
11:20 12.46 12.47 12.46 12.47 0.4K
11:21 12.47 12.52 12.47 12.52 1.0K
11:22 12.52 12.52 12.51 12.51 0.7K
11:23 12.51 12.55 12.51 12.55 0.4K
11:24 12.55 12.55 12.55 12.55 0.1K
11:25 12.55 12.55 12.52 12.52 7.1K
11:26 12.52 12.55 12.52 12.55 0.5K
11:27 12.52 12.53 12.52 12.53 1.7K
11:28 12.53 12.54 12.53 12.54 0.5K
11:29 12.54 12.54 12.52 12.52 1.5K
11:30 12.50 12.50 12.48 12.48 4.5K
11:31 12.46 12.46 12.39 12.39 1.2K
11:32 12.39 12.47 12.39 12.47 2.4K
11:33 12.47 12.48 12.47 12.48 1.8K
11:34 12.50 12.50 12.49 12.49 1.3K
11:35 12.49 12.51 12.49 12.50 1.2K
11:36 12.50 12.50 12.50 12.50 0.0K
11:37 12.50 12.52 12.50 12.51 0.5K
11:38 12.51 12.53 12.51 12.52 1.0K
11:39 12.52 12.52 12.52 12.52 0.1K
11:40 12.52 12.52 12.52 12.52 0.7K
11:41 12.52 12.54 12.52 12.54 0.6K
11:42 12.54 12.57 12.54 12.57 2.4K
11:43 12.57 12.60 12.57 12.60 1.2K
11:44 12.60 12.60 12.58 12.58 1.2K
11:45 12.58 12.58 12.58 12.58 0.6K
11:46 12.58 12.65 12.58 12.63 13.7K
11:47 12.65 12.65 12.61 12.61 5.0K
11:48 12.61 12.61 12.60 12.60 1.5K
11:49 12.60 12.63 12.60 12.63 0.7K
11:50 12.63 12.65 12.63 12.65 1.2K
11:51 12.63 12.63 12.63 12.63 10.0K
11:52 12.63 12.64 12.61 12.64 0.7K
11:53 12.64 12.64 12.64 12.64 0.0K
11:54 12.64 12.64 12.63 12.63 0.2K
11:55 12.63 12.64 12.61 12.61 0.7K
11:56 12.61 12.61 12.61 12.61 0.1K
11:57 12.61 12.62 12.61 12.62 2.0K
11:58 12.62 12.62 12.55 12.55 2.6K
11:59 12.55 12.55 12.53 12.55 1.3K
12:00 12.55 12.55 12.55 12.55 0.1K
12:01 12.55 12.55 12.48 12.48 5.8K
12:02 12.48 12.53 12.48 12.53 0.7K
12:03 12.53 12.53 12.53 12.53 0.2K
12:04 12.53 12.54 12.53 12.54 0.4K
12:05 12.54 12.54 12.54 12.54 0.3K
12:06 12.54 12.55 12.47 12.47 19.3K
12:07 12.49 12.50 12.49 12.50 0.7K
12:08 12.50 12.54 12.50 12.54 0.8K
12:09 12.54 12.54 12.54 12.54 0.7K
12:10 12.52 12.52 12.52 12.52 0.1K
12:11 12.53 12.53 12.53 12.53 1.2K
12:12 12.53 12.54 12.53 12.54 1.4K
12:13 12.54 12.56 12.54 12.55 0.5K
12:14 12.55 12.55 12.55 12.55 0.1K
12:15 12.56 12.56 12.56 12.56 0.2K
12:16 12.56 12.56 12.54 12.54 1.6K
12:17 12.54 12.54 12.54 12.54 0.0K
12:18 12.53 12.53 12.51 12.51 0.4K
12:19 12.51 12.51 12.51 12.51 0.2K
12:20 12.51 12.51 12.51 12.51 0.0K
12:21 12.51 12.51 12.51 12.51 0.0K
12:22 12.51 12.51 12.51 12.51 0.3K
12:23 12.53 12.53 12.53 12.53 0.4K
12:24 12.55 12.55 12.55 12.55 0.6K
12:25 12.57 12.59 12.57 12.59 1.1K
12:26 12.59 12.59 12.56 12.56 0.3K
12:27 12.56 12.56 12.56 12.56 2.6K
12:28 12.58 12.59 12.57 12.59 1.1K
12:29 12.59 12.61 12.58 12.61 3.6K
12:30 12.58 12.58 12.58 12.58 2.1K
12:31 12.58 12.58 12.58 12.58 0.5K
12:32 12.54 12.54 12.48 12.48 1.6K
12:33 12.48 12.50 12.48 12.50 0.8K
12:34 12.50 12.50 12.50 12.50 0.8K
12:35 12.50 12.50 12.49 12.50 1.8K
12:36 12.50 12.51 12.50 12.51 0.1K
12:37 12.51 12.51 12.48 12.48 2.4K
12:38 12.47 12.47 12.47 12.47 1.7K
12:39 12.45 12.47 12.45 12.47 0.3K
12:40 12.47 12.47 12.47 12.47 0.0K
12:41 12.47 12.47 12.47 12.47 1.4K
12:42 12.47 12.49 12.47 12.47 0.7K
12:43 12.47 12.49 12.47 12.49 0.3K
12:44 12.49 12.50 12.49 12.50 0.9K
12:45 12.50 12.50 12.50 12.50 0.8K
12:46 12.50 12.50 12.49 12.49 0.2K
12:47 12.49 12.49 12.49 12.49 0.2K
12:48 12.50 12.54 12.50 12.54 3.3K
12:49 12.54 12.59 12.54 12.59 0.6K
12:50 12.59 12.59 12.58 12.58 1.0K
12:51 12.58 12.58 12.58 12.58 0.7K
12:52 12.58 12.59 12.58 12.59 5.7K
12:53 12.59 12.60 12.59 12.60 0.2K
12:54 12.60 12.60 12.60 12.60 0.0K
12:55 12.60 12.70 12.60 12.70 16.4K
12:56 12.71 12.72 12.70 12.72 9.8K
12:57 12.82 12.82 12.80 12.80 8.9K
12:58 12.82 12.82 12.76 12.76 3.2K
12:59 12.78 12.78 12.75 12.76 2.8K
13:00 12.76 12.76 12.74 12.74 2.1K
13:01 12.77 12.77 12.77 12.77 0.7K
13:02 12.77 12.79 12.75 12.75 1.9K
13:03 12.75 12.75 12.75 12.75 0.7K
13:04 12.75 12.75 12.71 12.71 1.2K
13:05 12.71 12.72 12.71 12.72 1.4K
13:06 12.72 12.72 12.72 12.72 0.1K
13:07 12.72 12.72 12.72 12.72 0.0K
13:08 12.72 12.72 12.72 12.72 0.1K
13:09 12.71 12.72 12.71 12.72 0.8K
13:10 12.72 12.73 12.72 12.73 0.6K
13:11 12.73 12.73 12.71 12.71 2.2K
13:12 12.71 12.71 12.71 12.71 0.7K
13:13 12.71 12.73 12.71 12.73 1.2K
13:14 12.69 12.69 12.69 12.69 0.7K
13:15 12.69 12.69 12.68 12.68 1.8K
13:16 12.68 12.70 12.68 12.69 1.1K
13:17 12.69 12.69 12.65 12.65 1.1K
13:18 12.65 12.65 12.64 12.65 0.5K
13:19 12.64 12.64 12.63 12.63 0.8K
13:20 12.63 12.64 12.63 12.64 0.4K
13:21 12.63 12.65 12.63 12.63 4.2K
13:22 12.62 12.62 12.60 12.62 1.3K
13:23 12.63 12.63 12.63 12.63 0.2K
13:24 12.62 12.62 12.62 12.62 1.3K
13:25 12.62 12.64 12.62 12.64 0.2K
13:26 12.64 12.64 12.63 12.63 0.2K
13:27 12.63 12.64 12.63 12.64 1.0K
13:28 12.63 12.63 12.63 12.63 1.1K
13:29 12.63 12.63 12.63 12.63 0.7K
13:30 12.63 12.63 12.61 12.61 0.4K
13:31 12.63 12.66 12.63 12.64 12.4K
13:32 12.64 12.68 12.64 12.68 0.9K
13:33 12.68 12.71 12.68 12.71 9.1K
13:34 12.71 12.71 12.71 12.71 0.2K
13:35 12.71 12.71 12.70 12.70 0.2K
13:36 12.70 12.70 12.70 12.70 1.6K
13:37 12.72 12.73 12.72 12.73 6.2K
13:38 12.73 12.75 12.73 12.75 3.1K
13:39 12.75 12.75 12.72 12.72 1.9K
13:40 12.72 12.77 12.72 12.76 2.8K
13:41 12.79 12.80 12.79 12.79 2.1K
13:42 12.79 12.79 12.70 12.70 5.0K
13:43 12.68 12.68 12.65 12.65 2.0K
13:44 12.65 12.65 12.65 12.65 0.3K
13:45 12.65 12.65 12.63 12.63 0.4K
13:46 12.63 12.63 12.63 12.63 0.2K
13:47 12.63 12.64 12.63 12.64 0.2K
13:48 12.64 12.67 12.64 12.65 1.2K
13:49 12.65 12.65 12.64 12.64 1.5K
13:50 12.63 12.63 12.63 12.63 0.3K
13:51 12.63 12.63 12.62 12.62 0.4K
13:52 12.62 12.62 12.62 12.62 0.5K
13:53 12.62 12.63 12.62 12.63 0.4K
13:54 12.63 12.63 12.61 12.61 0.7K
13:55 12.63 12.63 12.61 12.61 0.4K
13:56 12.61 12.61 12.61 12.61 0.4K
13:57 12.61 12.65 12.61 12.64 1.4K
13:58 12.64 12.65 12.62 12.62 0.8K
13:59 12.62 12.62 12.61 12.61 0.3K
14:00 12.61 12.61 12.61 12.61 0.3K
14:01 12.61 12.64 12.61 12.61 1.0K
14:02 12.61 12.63 12.61 12.62 0.6K
14:03 12.65 12.65 12.64 12.64 3.0K
14:04 12.64 12.67 12.64 12.67 1.4K
14:05 12.64 12.68 12.64 12.66 1.2K
14:06 12.66 12.66 12.66 12.66 0.2K
14:07 12.64 12.64 12.64 12.64 0.6K
14:08 12.64 12.64 12.63 12.63 0.4K
14:09 12.63 12.65 12.62 12.62 1.5K
14:10 12.61 12.61 12.61 12.61 0.4K
14:11 12.61 12.62 12.60 12.60 1.3K
14:12 12.58 12.58 12.58 12.58 0.3K
14:13 12.58 12.58 12.58 12.58 0.5K
14:14 12.54 12.61 12.54 12.61 3.0K
14:15 12.59 12.59 12.58 12.58 0.5K
14:16 12.60 12.60 12.60 12.60 0.1K
14:17 12.60 12.60 12.57 12.57 0.3K
14:18 12.57 12.57 12.57 12.57 0.2K
14:19 12.57 12.57 12.55 12.55 0.4K
14:20 12.55 12.55 12.54 12.54 1.6K
14:21 12.54 12.55 12.52 12.52 3.1K
14:22 12.52 12.52 12.52 12.52 0.3K
14:23 12.52 12.52 12.52 12.52 0.2K
14:24 12.52 12.52 12.49 12.50 2.9K
14:25 12.50 12.50 12.46 12.46 0.5K
14:26 12.46 12.46 12.45 12.45 3.1K
14:27 12.45 12.45 12.45 12.45 0.3K
14:28 12.42 12.43 12.42 12.43 0.8K
14:29 12.43 12.43 12.43 12.43 0.0K
14:30 12.41 12.41 12.41 12.41 1.0K
14:31 12.41 12.42 12.41 12.42 0.9K
14:32 12.42 12.47 12.42 12.47 4.7K
14:33 12.47 12.47 12.45 12.45 1.4K
14:34 12.45 12.47 12.45 12.47 0.2K
14:35 12.47 12.49 12.47 12.49 0.9K
14:36 12.49 12.51 12.49 12.51 1.5K
14:37 12.51 12.53 12.51 12.53 2.0K
14:38 12.53 12.53 12.53 12.53 0.0K
14:39 12.53 12.56 12.53 12.56 0.9K
14:40 12.56 12.56 12.56 12.56 0.6K
14:41 12.56 12.56 12.56 12.56 0.3K
14:42 12.55 12.55 12.55 12.55 0.3K
14:43 12.53 12.54 12.53 12.53 2.6K
14:44 12.53 12.53 12.53 12.53 0.3K
14:45 12.52 12.52 12.50 12.50 1.1K
14:46 12.50 12.52 12.50 12.52 0.4K
14:47 12.53 12.53 12.53 12.53 1.8K
14:48 12.53 12.53 12.53 12.53 0.1K
14:49 12.53 12.54 12.53 12.54 0.5K
14:50 12.54 12.54 12.51 12.51 1.0K
14:51 12.51 12.52 12.51 12.52 3.5K
14:52 12.52 12.52 12.50 12.51 0.8K
14:53 12.51 12.51 12.51 12.51 1.5K
14:54 12.51 12.56 12.51 12.56 2.7K
14:55 12.56 12.56 12.56 12.56 0.1K
14:56 12.56 12.56 12.56 12.56 0.5K
14:57 12.56 12.56 12.53 12.53 1.0K
14:58 12.54 12.56 12.54 12.56 3.1K
14:59 12.58 12.61 12.58 12.61 1.2K
15:00 12.61 12.61 12.61 12.61 0.2K
15:01 12.61 12.61 12.61 12.61 0.6K
15:02 12.58 12.58 12.53 12.53 9.4K
15:03 12.53 12.57 12.53 12.57 2.1K
15:04 12.56 12.56 12.56 12.56 0.2K
15:05 12.56 12.56 12.56 12.56 0.5K
15:06 12.55 12.57 12.55 12.57 2.0K
15:07 12.57 12.57 12.57 12.57 0.8K
15:08 12.57 12.58 12.57 12.58 0.8K
15:09 12.58 12.59 12.58 12.59 0.6K
15:10 12.59 12.59 12.59 12.59 0.6K
15:11 12.59 12.59 12.59 12.59 0.1K
15:12 12.59 12.60 12.59 12.60 2.8K
15:13 12.60 12.62 12.60 12.62 0.4K
15:14 12.62 12.62 12.59 12.59 2.3K
15:15 12.59 12.59 12.59 12.59 0.2K
15:16 12.62 12.62 12.62 12.62 1.9K
15:17 12.62 12.62 12.59 12.61 0.7K
15:18 12.61 12.61 12.60 12.60 0.5K
15:19 12.60 12.61 12.60 12.61 1.8K
15:20 12.61 12.64 12.61 12.64 2.5K
15:21 12.64 12.64 12.64 12.64 0.7K
15:22 12.64 12.64 12.63 12.63 1.4K
15:23 12.63 12.63 12.63 12.63 0.5K
15:24 12.63 12.65 12.63 12.64 6.2K
15:25 12.66 12.66 12.66 12.66 0.5K
15:26 12.65 12.65 12.64 12.64 0.5K
15:27 12.64 12.65 12.64 12.65 0.6K
15:28 12.65 12.65 12.64 12.64 5.2K
15:29 12.64 12.67 12.64 12.67 9.6K
15:30 12.67 12.67 12.67 12.67 4.1K
15:31 12.64 12.65 12.64 12.65 2.8K
15:32 12.64 12.65 12.64 12.65 3.4K
15:33 12.66 12.66 12.66 12.66 4.3K
15:34 12.66 12.69 12.66 12.69 1.8K
15:35 12.69 12.69 12.69 12.69 2.2K
15:36 12.71 12.72 12.71 12.72 17.6K
15:37 12.71 12.72 12.71 12.72 4.9K
15:38 12.72 12.72 12.71 12.71 0.4K
15:39 12.71 12.71 12.71 12.71 0.1K
15:40 12.72 12.74 12.72 12.74 7.5K
15:41 12.76 12.76 12.76 12.76 3.4K
15:42 12.76 12.80 12.76 12.80 10.0K
15:43 12.80 12.80 12.78 12.78 3.8K
15:44 12.78 12.78 12.73 12.73 5.5K
15:45 12.75 12.77 12.75 12.77 4.1K
15:46 12.77 12.78 12.77 12.78 1.9K
15:47 12.79 12.79 12.77 12.77 2.4K
15:48 12.77 12.77 12.77 12.77 0.8K
15:49 12.77 12.78 12.77 12.78 5.3K
15:50 12.78 12.80 12.78 12.80 3.8K
15:51 12.79 12.79 12.75 12.76 4.2K
15:52 12.76 12.76 12.74 12.74 3.5K
15:53 12.74 12.74 12.74 12.74 5.6K
15:54 12.74 12.79 12.74 12.79 7.6K
15:55 12.79 12.79 12.77 12.77 6.7K
15:56 12.77 12.77 12.71 12.72 4.4K
15:57 12.72 12.72 12.70 12.70 4.5K
15:58 12.70 12.70 12.70 12.70 5.5K
15:59 12.69 12.73 12.68 12.73 25.0K
16:00 12.74 12.80 12.70 12.70 180.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available