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 12.02 12.28 11.90 12.10 25.7K
09:32 12.02 12.02 12.02 12.02 4.1K
09:33 12.02 12.02 12.02 12.02 0.8K
09:34 12.02 12.11 12.02 12.11 0.4K
09:35 12.11 12.11 12.11 12.11 0.5K
09:36 12.09 12.09 12.09 12.09 0.3K
09:37 12.09 12.09 12.05 12.05 1.8K
09:38 12.05 12.05 12.02 12.02 0.3K
09:39 12.02 12.07 11.99 11.99 13.1K
09:40 11.99 12.00 11.95 11.99 3.8K
09:41 11.99 12.02 11.99 12.02 2.1K
09:42 12.02 12.05 12.02 12.05 0.3K
09:43 12.05 12.05 12.02 12.02 1.5K
09:44 12.02 12.02 12.02 12.02 0.1K
09:45 12.00 12.00 11.97 11.98 10.5K
09:46 11.98 11.98 11.95 11.96 0.9K
09:47 11.96 11.96 11.95 11.95 0.6K
09:48 11.95 11.95 11.95 11.95 0.0K
09:49 11.95 11.95 11.95 11.95 1.4K
09:50 11.92 11.95 11.92 11.95 1.8K
09:51 11.95 11.95 11.94 11.94 0.4K
09:52 11.94 11.95 11.93 11.93 0.4K
09:53 11.93 11.93 11.89 11.89 0.8K
09:54 11.89 11.93 11.89 11.93 0.9K
09:55 11.95 11.95 11.95 11.95 0.4K
09:56 11.95 11.95 11.87 11.87 1.0K
09:57 11.87 11.90 11.87 11.89 1.6K
09:58 11.89 11.89 11.88 11.88 4.2K
09:59 11.88 11.90 11.88 11.90 0.5K
10:00 11.90 11.90 11.88 11.88 0.4K
10:01 11.88 11.88 11.87 11.87 2.1K
10:02 11.85 11.86 11.85 11.86 1.3K
10:03 11.86 11.86 11.86 11.86 2.6K
10:04 11.85 11.85 11.83 11.83 2.6K
10:05 11.82 11.82 11.82 11.82 0.6K
10:06 11.82 11.83 11.82 11.83 0.5K
10:07 11.83 11.83 11.83 11.83 1.6K
10:08 11.83 11.84 11.82 11.82 2.5K
10:09 11.81 11.84 11.81 11.84 2.3K
10:10 11.84 11.84 11.79 11.79 17.9K
10:11 11.78 11.78 11.72 11.72 4.4K
10:12 11.72 11.76 11.72 11.76 1.2K
10:13 11.76 11.78 11.76 11.76 2.8K
10:14 11.77 11.77 11.74 11.74 4.2K
10:15 11.73 11.76 11.73 11.76 2.9K
10:16 11.74 11.74 11.74 11.74 0.5K
10:17 11.74 11.74 11.72 11.72 0.7K
10:18 11.72 11.72 11.72 11.72 2.8K
10:19 11.72 11.72 11.72 11.72 3.1K
10:20 11.71 11.71 11.64 11.64 5.5K
10:21 11.67 11.67 11.67 11.67 2.5K
10:22 11.67 11.70 11.67 11.70 1.5K
10:23 11.70 11.70 11.65 11.65 1.9K
10:24 11.65 11.65 11.63 11.63 3.7K
10:25 11.70 11.70 11.69 11.70 22.3K
10:26 11.70 11.73 11.70 11.73 5.9K
10:27 11.73 11.73 11.73 11.73 0.9K
10:28 11.73 11.73 11.70 11.70 0.4K
10:29 11.70 11.70 11.69 11.70 1.3K
10:30 11.70 11.71 11.69 11.69 1.3K
10:31 11.71 11.71 11.65 11.65 2.0K
10:32 11.65 11.66 11.65 11.66 4.5K
10:33 11.68 11.72 11.68 11.70 2.9K
10:34 11.67 11.67 11.67 11.67 0.4K
10:35 11.67 11.68 11.65 11.65 0.8K
10:36 11.65 11.66 11.65 11.66 1.0K
10:37 11.66 11.66 11.64 11.64 12.2K
10:38 11.66 11.66 11.62 11.62 4.5K
10:39 11.62 11.66 11.62 11.65 1.0K
10:40 11.65 11.65 11.63 11.63 0.5K
10:41 11.64 11.65 11.63 11.63 1.1K
10:42 11.63 11.63 11.58 11.58 5.7K
10:43 11.58 11.58 11.55 11.56 5.0K
10:44 11.56 11.56 11.56 11.56 3.3K
10:45 11.56 11.56 11.56 11.56 19.2K
10:46 11.56 11.56 11.56 11.56 11.3K
10:47 11.56 11.56 11.53 11.53 3.3K
10:48 11.53 11.53 11.53 11.53 0.8K
10:49 11.53 11.55 11.53 11.54 2.0K
10:50 11.54 11.54 11.47 11.49 14.2K
10:51 11.49 11.49 11.45 11.46 3.4K
10:52 11.47 11.48 11.46 11.48 5.3K
10:53 11.48 11.53 11.48 11.53 3.2K
10:54 11.53 11.53 11.52 11.53 2.5K
10:55 11.53 11.54 11.52 11.53 3.5K
10:56 11.53 11.53 11.53 11.53 0.4K
10:57 11.53 11.53 11.51 11.51 1.4K
10:58 11.51 11.52 11.51 11.52 3.8K
10:59 11.52 11.52 11.52 11.52 0.4K
11:00 11.52 11.52 11.52 11.52 0.1K
11:01 11.52 11.52 11.51 11.51 5.0K
11:02 11.55 11.58 11.54 11.58 1.1K
11:03 11.58 11.58 11.58 11.58 0.5K
11:04 11.58 11.58 11.58 11.58 0.2K
11:05 11.58 11.58 11.58 11.58 0.4K
11:06 11.58 11.58 11.54 11.54 0.7K
11:07 11.52 11.54 11.52 11.54 0.4K
11:08 11.54 11.54 11.54 11.54 0.2K
11:09 11.53 11.54 11.52 11.54 2.2K
11:10 11.54 11.54 11.50 11.50 5.6K
11:11 11.48 11.48 11.46 11.46 1.1K
11:12 11.46 11.47 11.46 11.46 4.7K
11:13 11.47 11.47 11.46 11.46 4.1K
11:14 11.46 11.47 11.46 11.47 1.1K
11:15 11.47 11.47 11.47 11.47 0.5K
11:16 11.46 11.46 11.46 11.46 6.3K
11:17 11.46 11.46 11.46 11.46 0.4K
11:18 11.46 11.46 11.45 11.45 12.0K
11:19 11.45 11.46 11.45 11.46 0.4K
11:20 11.46 11.46 11.45 11.45 1.9K
11:21 11.45 11.45 11.42 11.45 4.4K
11:22 11.43 11.43 11.43 11.43 5.1K
11:23 11.43 11.43 11.43 11.43 0.8K
11:24 11.42 11.43 11.42 11.43 1.7K
11:25 11.44 11.44 11.44 11.44 0.5K
11:26 11.43 11.43 11.43 11.43 1.3K
11:27 11.43 11.43 11.43 11.43 0.3K
11:28 11.43 11.44 11.43 11.43 2.8K
11:29 11.43 11.43 11.41 11.41 6.7K
11:30 11.41 11.41 11.40 11.41 4.4K
11:31 11.41 11.43 11.41 11.43 3.8K
11:32 11.43 11.46 11.43 11.46 4.9K
11:33 11.46 11.46 11.45 11.45 0.8K
11:34 11.45 11.47 11.45 11.47 2.1K
11:35 11.47 11.47 11.44 11.44 0.5K
11:36 11.45 11.45 11.45 11.45 3.0K
11:37 11.45 11.47 11.45 11.47 1.5K
11:38 11.42 11.42 11.41 11.42 2.1K
11:39 11.42 11.45 11.40 11.41 3.7K
11:40 11.41 11.41 11.41 11.41 0.4K
11:41 11.41 11.41 11.41 11.41 0.1K
11:42 11.41 11.41 11.40 11.40 1.8K
11:43 11.40 11.40 11.40 11.40 0.5K
11:44 11.41 11.41 11.41 11.41 0.2K
11:45 11.40 11.41 11.40 11.41 1.1K
11:46 11.41 11.41 11.41 11.41 0.4K
11:47 11.41 11.41 11.41 11.41 2.7K
11:48 11.40 11.42 11.40 11.42 1.2K
11:49 11.42 11.42 11.41 11.41 1.0K
11:50 11.41 11.41 11.41 11.41 0.5K
11:51 11.41 11.41 11.39 11.39 1.0K
11:52 11.42 11.42 11.39 11.39 0.4K
11:53 11.41 11.43 11.41 11.43 4.4K
11:54 11.43 11.46 11.43 11.46 0.6K
11:55 11.46 11.46 11.44 11.44 0.3K
11:56 11.44 11.44 11.43 11.43 1.0K
11:57 11.42 11.42 11.42 11.42 1.1K
11:58 11.42 11.43 11.42 11.42 3.0K
11:59 11.42 11.44 11.42 11.44 1.4K
12:00 11.44 11.44 11.44 11.44 0.7K
12:01 11.44 11.44 11.42 11.43 1.4K
12:02 11.43 11.43 11.40 11.40 5.8K
12:03 11.40 11.40 11.40 11.40 9.7K
12:04 11.40 11.41 11.38 11.41 4.9K
12:05 11.43 11.43 11.43 11.43 1.4K
12:06 11.41 11.41 11.41 11.41 0.8K
12:07 11.39 11.39 11.39 11.39 0.5K
12:08 11.39 11.39 11.39 11.39 0.1K
12:09 11.39 11.39 11.39 11.39 0.7K
12:10 11.42 11.42 11.42 11.42 0.2K
12:11 11.43 11.45 11.43 11.45 14.6K
12:12 11.46 11.46 11.46 11.46 1.9K
12:13 11.46 11.46 11.46 11.46 0.0K
12:14 11.46 11.47 11.44 11.44 2.8K
12:15 11.44 11.46 11.44 11.46 0.9K
12:16 11.46 11.46 11.45 11.46 2.6K
12:17 11.46 11.46 11.46 11.46 0.2K
12:18 11.46 11.46 11.46 11.46 0.6K
12:19 11.46 11.47 11.46 11.47 2.3K
12:20 11.47 11.47 11.44 11.44 3.3K
12:21 11.44 11.44 11.42 11.42 0.9K
12:22 11.42 11.43 11.41 11.43 7.5K
12:23 11.42 11.42 11.40 11.40 1.4K
12:24 11.40 11.40 11.40 11.40 1.4K
12:25 11.40 11.40 11.39 11.39 0.7K
12:26 11.41 11.43 11.41 11.43 1.0K
12:27 11.43 11.43 11.42 11.42 0.3K
12:28 11.42 11.43 11.42 11.43 0.6K
12:29 11.43 11.43 11.43 11.43 0.6K
12:30 11.43 11.43 11.43 11.43 1.3K
12:31 11.43 11.43 11.42 11.43 0.3K
12:32 11.43 11.43 11.43 11.43 4.7K
12:33 11.44 11.44 11.43 11.43 0.4K
12:34 11.43 11.43 11.43 11.43 0.4K
12:35 11.43 11.44 11.43 11.43 0.8K
12:36 11.45 11.45 11.43 11.45 3.4K
12:37 11.45 11.45 11.42 11.42 1.6K
12:38 11.42 11.42 11.42 11.42 0.3K
12:39 11.42 11.42 11.42 11.42 0.2K
12:40 11.42 11.45 11.42 11.45 1.4K
12:41 11.45 11.45 11.44 11.44 0.6K
12:42 11.44 11.44 11.44 11.44 2.2K
12:43 11.42 11.42 11.42 11.42 8.8K
12:44 11.42 11.42 11.42 11.42 0.4K
12:45 11.40 11.41 11.40 11.41 1.6K
12:46 11.42 11.42 11.42 11.42 0.9K
12:47 11.42 11.42 11.42 11.42 0.9K
12:48 11.42 11.42 11.42 11.42 1.0K
12:49 11.42 11.43 11.42 11.43 1.0K
12:50 11.41 11.43 11.41 11.42 1.8K
12:51 11.43 11.43 11.43 11.43 0.7K
12:52 11.43 11.44 11.42 11.42 1.7K
12:53 11.42 11.42 11.42 11.42 1.0K
12:54 11.42 11.42 11.42 11.42 0.5K
12:55 11.43 11.43 11.43 11.43 0.3K
12:56 11.43 11.43 11.43 11.43 0.0K
12:57 11.43 11.44 11.43 11.44 0.3K
12:58 11.44 11.44 11.42 11.42 1.1K
12:59 11.42 11.42 11.42 11.42 2.5K
13:00 11.42 11.42 11.42 11.42 1.1K
13:01 11.42 11.42 11.42 11.42 0.3K
13:02 11.42 11.42 11.42 11.42 0.1K
13:03 11.42 11.42 11.42 11.42 1.1K
13:04 11.40 11.40 11.40 11.40 3.4K
13:05 11.40 11.40 11.40 11.40 1.2K
13:06 11.40 11.40 11.40 11.40 0.6K
13:07 11.39 11.39 11.39 11.39 0.4K
13:08 11.39 11.39 11.38 11.38 4.8K
13:09 11.38 11.38 11.38 11.38 0.2K
13:10 11.38 11.38 11.38 11.38 0.3K
13:11 11.38 11.38 11.38 11.38 0.8K
13:12 11.38 11.40 11.38 11.40 0.8K
13:13 11.40 11.40 11.39 11.39 1.1K
13:14 11.39 11.39 11.39 11.39 0.1K
13:15 11.39 11.40 11.39 11.40 0.4K
13:16 11.40 11.40 11.40 11.40 0.0K
13:17 11.40 11.40 11.38 11.38 1.5K
13:18 11.38 11.38 11.38 11.38 1.3K
13:19 11.38 11.38 11.38 11.38 0.0K
13:20 11.38 11.38 11.37 11.37 26.8K
13:21 11.38 11.38 11.38 11.38 1.1K
13:22 11.38 11.38 11.38 11.38 0.2K
13:23 11.37 11.38 11.37 11.38 3.1K
13:24 11.37 11.37 11.33 11.33 5.1K
13:25 11.33 11.33 11.30 11.33 4.1K
13:26 11.34 11.34 11.32 11.32 3.4K
13:27 11.32 11.33 11.32 11.33 0.4K
13:28 11.33 11.33 11.32 11.33 1.5K
13:29 11.33 11.33 11.33 11.33 5.2K
13:30 11.33 11.33 11.32 11.32 1.0K
13:31 11.32 11.32 11.25 11.28 10.9K
13:32 11.27 11.32 11.27 11.30 19.7K
13:33 11.30 11.30 11.30 11.30 0.0K
13:34 11.30 11.35 11.30 11.35 3.1K
13:35 11.35 11.35 11.34 11.34 1.4K
13:36 11.35 11.36 11.35 11.36 0.5K
13:37 11.36 11.36 11.31 11.31 2.8K
13:38 11.31 11.31 11.30 11.30 1.0K
13:39 11.30 11.33 11.30 11.33 0.3K
13:40 11.33 11.33 11.33 11.33 0.6K
13:41 11.33 11.33 11.32 11.32 7.0K
13:42 11.32 11.32 11.31 11.31 0.6K
13:43 11.31 11.31 11.29 11.29 2.7K
13:44 11.29 11.30 11.29 11.30 0.7K
13:45 11.30 11.30 11.30 11.30 0.9K
13:46 11.30 11.31 11.30 11.31 0.2K
13:47 11.29 11.29 11.29 11.29 0.2K
13:48 11.29 11.29 11.29 11.29 0.0K
13:49 11.29 11.29 11.29 11.29 1.0K
13:50 11.29 11.29 11.29 11.29 0.2K
13:51 11.29 11.31 11.29 11.31 0.4K
13:52 11.31 11.31 11.30 11.30 3.6K
13:53 11.30 11.30 11.28 11.30 0.6K
13:54 11.28 11.29 11.28 11.29 1.1K
13:55 11.29 11.29 11.29 11.29 4.4K
13:56 11.29 11.29 11.28 11.28 3.6K
13:57 11.28 11.28 11.28 11.28 0.4K
13:58 11.27 11.27 11.27 11.27 0.5K
13:59 11.27 11.27 11.27 11.27 0.4K
14:00 11.27 11.27 11.27 11.27 0.2K
14:01 11.30 11.30 11.30 11.30 5.8K
14:02 11.30 11.30 11.29 11.29 12.6K
14:03 11.29 11.29 11.27 11.28 0.9K
14:04 11.27 11.27 11.26 11.26 3.4K
14:05 11.26 11.27 11.26 11.27 1.5K
14:06 11.27 11.27 11.27 11.27 1.5K
14:07 11.27 11.27 11.25 11.25 6.4K
14:08 11.25 11.25 11.24 11.24 0.5K
14:09 11.24 11.24 11.24 11.24 1.0K
14:10 11.24 11.25 11.24 11.25 1.8K
14:11 11.26 11.26 11.26 11.26 1.5K
14:12 11.26 11.27 11.26 11.27 1.1K
14:13 11.27 11.27 11.26 11.27 1.6K
14:14 11.27 11.29 11.27 11.29 3.7K
14:15 11.26 11.26 11.25 11.26 1.4K
14:16 11.26 11.29 11.26 11.29 4.7K
14:17 11.29 11.29 11.29 11.29 2.3K
14:18 11.29 11.30 11.29 11.30 0.6K
14:19 11.30 11.30 11.30 11.30 1.0K
14:20 11.30 11.30 11.30 11.30 0.3K
14:21 11.30 11.30 11.30 11.30 0.4K
14:22 11.30 11.32 11.30 11.32 0.6K
14:23 11.32 11.32 11.32 11.32 0.5K
14:24 11.32 11.32 11.32 11.32 0.4K
14:25 11.32 11.33 11.32 11.33 1.5K
14:26 11.32 11.33 11.30 11.30 2.6K
14:27 11.30 11.31 11.30 11.31 0.8K
14:28 11.31 11.31 11.31 11.31 0.0K
14:29 11.31 11.31 11.30 11.30 0.5K
14:30 11.30 11.30 11.30 11.30 0.6K
14:31 11.30 11.30 11.30 11.30 1.5K
14:32 11.30 11.32 11.30 11.32 2.6K
14:33 11.34 11.35 11.34 11.35 2.2K
14:34 11.35 11.35 11.33 11.33 0.8K
14:35 11.33 11.33 11.32 11.32 1.3K
14:36 11.32 11.32 11.32 11.32 0.7K
14:37 11.32 11.32 11.32 11.32 1.5K
14:38 11.32 11.32 11.32 11.32 0.1K
14:39 11.31 11.31 11.31 11.31 0.8K
14:40 11.31 11.31 11.30 11.30 0.4K
14:41 11.30 11.30 11.30 11.30 1.4K
14:42 11.33 11.35 11.33 11.33 5.4K
14:43 11.33 11.33 11.31 11.31 2.2K
14:44 11.31 11.31 11.31 11.31 0.2K
14:45 11.31 11.31 11.31 11.31 0.0K
14:46 11.31 11.31 11.30 11.30 0.8K
14:47 11.32 11.32 11.32 11.32 0.1K
14:48 11.31 11.31 11.31 11.31 2.4K
14:49 11.31 11.33 11.31 11.33 1.0K
14:50 11.33 11.34 11.33 11.34 0.5K
14:51 11.34 11.34 11.34 11.34 0.1K
14:52 11.34 11.34 11.34 11.34 0.3K
14:53 11.34 11.35 11.34 11.35 0.9K
14:54 11.35 11.35 11.35 11.35 1.0K
14:55 11.36 11.36 11.35 11.35 3.7K
14:56 11.35 11.36 11.35 11.36 4.1K
14:57 11.36 11.37 11.36 11.37 0.4K
14:58 11.37 11.38 11.37 11.38 0.9K
14:59 11.38 11.38 11.35 11.35 0.7K
15:00 11.35 11.35 11.35 11.35 1.4K
15:01 11.35 11.35 11.35 11.35 0.3K
15:02 11.35 11.35 11.35 11.35 1.2K
15:03 11.35 11.35 11.35 11.35 1.5K
15:04 11.34 11.34 11.34 11.34 0.4K
15:05 11.34 11.34 11.34 11.34 0.0K
15:06 11.34 11.35 11.34 11.35 1.4K
15:07 11.35 11.36 11.35 11.36 0.9K
15:08 11.35 11.35 11.35 11.35 0.4K
15:09 11.35 11.35 11.34 11.34 1.7K
15:10 11.33 11.34 11.33 11.34 1.3K
15:11 11.34 11.34 11.33 11.33 0.9K
15:12 11.34 11.34 11.34 11.34 0.6K
15:13 11.34 11.34 11.34 11.34 0.2K
15:14 11.34 11.34 11.32 11.33 3.8K
15:15 11.33 11.33 11.31 11.31 5.9K
15:16 11.31 11.32 11.31 11.32 1.6K
15:17 11.32 11.32 11.31 11.31 0.4K
15:18 11.31 11.31 11.28 11.28 2.1K
15:19 11.28 11.30 11.28 11.30 10.0K
15:20 11.30 11.31 11.30 11.31 2.9K
15:21 11.31 11.31 11.31 11.31 0.2K
15:22 11.31 11.32 11.31 11.31 1.2K
15:23 11.30 11.30 11.30 11.30 2.9K
15:24 11.30 11.30 11.30 11.30 1.0K
15:25 11.30 11.30 11.30 11.30 0.5K
15:26 11.30 11.30 11.29 11.29 3.1K
15:27 11.29 11.29 11.29 11.29 1.5K
15:28 11.29 11.29 11.23 11.23 14.7K
15:29 11.23 11.24 11.23 11.24 2.7K
15:30 11.24 11.24 11.22 11.22 0.9K
15:31 11.22 11.23 11.22 11.23 1.2K
15:32 11.23 11.23 11.22 11.22 4.2K
15:33 11.22 11.22 11.22 11.22 1.9K
15:34 11.21 11.21 11.19 11.21 8.0K
15:35 11.23 11.24 11.23 11.24 16.6K
15:36 11.25 11.25 11.19 11.19 13.5K
15:37 11.19 11.24 11.19 11.23 8.9K
15:38 11.24 11.24 11.24 11.24 1.2K
15:39 11.24 11.24 11.24 11.24 0.9K
15:40 11.24 11.25 11.23 11.23 3.8K
15:41 11.25 11.25 11.22 11.22 3.0K
15:42 11.22 11.23 11.22 11.23 7.4K
15:43 11.24 11.24 11.22 11.22 4.2K
15:44 11.21 11.21 11.21 11.21 4.6K
15:45 11.21 11.21 11.20 11.20 3.0K
15:46 11.19 11.20 11.18 11.18 11.0K
15:47 11.18 11.19 11.18 11.19 7.1K
15:48 11.20 11.20 11.20 11.20 1.0K
15:49 11.20 11.21 11.20 11.21 12.6K
15:50 11.21 11.21 11.21 11.21 0.8K
15:51 11.22 11.27 11.22 11.27 10.2K
15:52 11.26 11.26 11.25 11.25 3.0K
15:53 11.25 11.25 11.25 11.25 2.7K
15:54 11.24 11.24 11.23 11.24 4.1K
15:55 11.24 11.25 11.24 11.24 9.6K
15:56 11.24 11.24 11.23 11.23 3.3K
15:57 11.23 11.23 11.22 11.23 16.1K
15:58 11.24 11.24 11.23 11.24 6.7K
15:59 11.24 11.26 11.24 11.26 22.1K
16:00 11.20 11.25 11.17 11.18 120.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available