Aehr Test Systems

AEHR
🏛️ usa →
31.65
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.40 13.30 12.08 12.88 625.3K
09:32 12.98 12.98 12.68 12.69 66.9K
09:33 12.47 12.73 12.40 12.58 94.8K
09:34 12.51 12.51 12.37 12.40 76.3K
09:35 12.38 12.48 12.38 12.42 67.2K
09:36 12.32 12.32 11.81 11.81 169.9K
09:37 11.78 11.78 11.61 11.77 166.5K
09:38 11.74 11.77 11.73 11.73 62.8K
09:39 11.79 11.86 11.79 11.80 44.5K
09:40 11.79 11.79 11.70 11.79 55.8K
09:41 11.80 11.96 11.80 11.90 48.5K
09:42 11.93 11.97 11.92 11.97 22.7K
09:43 11.97 12.05 11.94 11.96 30.4K
09:44 11.94 11.94 11.86 11.86 54.5K
09:45 11.83 11.97 11.83 11.97 36.1K
09:46 11.96 11.96 11.87 11.96 32.3K
09:47 11.95 11.96 11.89 11.89 20.6K
09:48 11.96 12.13 11.96 12.01 80.8K
09:49 12.05 12.05 12.00 12.05 20.5K
09:50 12.04 12.07 11.90 11.98 34.8K
09:51 11.98 11.98 11.91 11.96 20.5K
09:52 11.95 11.98 11.94 11.95 12.4K
09:53 11.99 11.99 11.91 11.91 11.0K
09:54 11.89 11.90 11.80 11.88 59.9K
09:55 11.85 11.86 11.83 11.83 15.9K
09:56 11.81 11.97 11.81 11.97 24.6K
09:57 11.93 11.93 11.91 11.91 8.7K
09:58 11.91 11.99 11.91 11.94 20.4K
09:59 11.89 11.89 11.83 11.83 14.7K
10:00 11.79 11.84 11.75 11.84 36.2K
10:01 11.82 11.82 11.72 11.72 19.2K
10:02 11.75 11.77 11.74 11.76 20.2K
10:03 11.75 11.77 11.69 11.69 56.1K
10:04 11.63 11.75 11.63 11.70 109.2K
10:05 11.69 11.72 11.67 11.69 12.7K
10:06 11.69 11.70 11.63 11.66 27.6K
10:07 11.66 11.67 11.62 11.66 58.2K
10:08 11.66 11.67 11.57 11.57 95.6K
10:09 11.57 11.62 11.55 11.61 23.8K
10:10 11.74 11.81 11.74 11.80 44.7K
10:11 11.76 11.76 11.62 11.62 22.1K
10:12 11.62 11.62 11.54 11.59 27.3K
10:13 11.54 11.54 11.50 11.52 76.9K
10:14 11.52 11.54 11.47 11.47 20.3K
10:15 11.50 11.53 11.49 11.53 30.7K
10:16 11.53 11.63 11.53 11.63 19.2K
10:17 11.64 11.64 11.61 11.64 6.1K
10:18 11.56 11.56 11.46 11.50 30.4K
10:19 11.60 11.63 11.56 11.56 16.5K
10:20 11.65 11.65 11.51 11.51 16.2K
10:21 11.44 11.49 11.44 11.49 21.6K
10:22 11.50 11.59 11.49 11.52 24.2K
10:23 11.56 11.60 11.56 11.56 7.4K
10:24 11.56 11.61 11.53 11.57 6.5K
10:25 11.59 11.61 11.59 11.61 10.5K
10:26 11.62 11.66 11.62 11.64 5.4K
10:27 11.65 11.68 11.64 11.64 24.5K
10:28 11.64 11.75 11.64 11.72 16.1K
10:29 11.73 11.74 11.70 11.73 9.2K
10:30 11.72 11.76 11.72 11.75 25.1K
10:31 11.75 11.75 11.71 11.72 15.2K
10:32 11.72 11.76 11.72 11.76 6.5K
10:33 11.75 11.75 11.71 11.71 10.3K
10:34 11.72 11.80 11.72 11.74 9.9K
10:35 11.71 11.73 11.65 11.65 18.0K
10:36 11.65 11.65 11.60 11.62 18.9K
10:37 11.62 11.69 11.61 11.67 21.0K
10:38 11.67 11.69 11.64 11.66 5.8K
10:39 11.67 11.67 11.63 11.64 15.9K
10:40 11.61 11.65 11.61 11.62 13.2K
10:41 11.62 11.64 11.62 11.63 12.8K
10:42 11.68 11.75 11.68 11.74 16.7K
10:43 11.74 11.84 11.74 11.84 24.6K
10:44 11.87 11.87 11.81 11.86 9.4K
10:45 11.88 11.88 11.73 11.73 20.5K
10:46 11.73 11.73 11.72 11.72 3.2K
10:47 11.71 11.71 11.67 11.67 1.5K
10:48 11.65 11.75 11.65 11.75 12.6K
10:49 11.76 11.76 11.74 11.75 1.8K
10:50 11.75 11.81 11.74 11.81 9.4K
10:51 11.80 11.80 11.78 11.79 3.4K
10:52 11.79 11.83 11.74 11.83 17.0K
10:53 11.83 11.85 11.83 11.83 9.9K
10:54 11.77 11.82 11.77 11.82 16.9K
10:55 11.82 11.85 11.82 11.85 6.5K
10:56 11.85 11.85 11.83 11.84 9.6K
10:57 11.84 11.88 11.84 11.87 5.3K
10:58 11.85 11.88 11.85 11.88 18.1K
10:59 11.86 11.89 11.86 11.87 16.2K
11:00 11.87 11.91 11.87 11.90 11.6K
11:01 11.90 11.92 11.85 11.85 20.4K
11:02 11.83 11.86 11.78 11.78 3.8K
11:03 11.78 11.78 11.75 11.75 3.7K
11:04 11.71 11.74 11.68 11.68 10.1K
11:05 11.68 11.69 11.67 11.67 3.4K
11:06 11.62 11.68 11.62 11.67 8.3K
11:07 11.68 11.68 11.66 11.68 5.2K
11:08 11.70 11.72 11.70 11.72 3.8K
11:09 11.72 11.79 11.72 11.79 10.6K
11:10 11.79 11.79 11.78 11.78 8.9K
11:11 11.81 11.84 11.81 11.84 6.0K
11:12 11.84 11.87 11.84 11.84 6.7K
11:13 11.86 11.86 11.85 11.85 5.8K
11:14 11.86 11.86 11.79 11.79 10.9K
11:15 11.82 11.83 11.79 11.83 6.3K
11:16 11.83 11.83 11.79 11.79 6.6K
11:17 11.79 11.81 11.79 11.80 6.0K
11:18 11.84 11.90 11.84 11.89 8.5K
11:19 11.89 11.89 11.87 11.87 6.4K
11:20 11.87 11.87 11.84 11.84 5.5K
11:21 11.85 11.88 11.85 11.88 4.1K
11:22 11.88 11.90 11.87 11.87 5.6K
11:23 11.89 11.92 11.89 11.92 7.4K
11:24 11.91 11.91 11.88 11.89 5.7K
11:25 11.89 11.91 11.89 11.91 6.3K
11:26 11.91 11.91 11.90 11.91 7.0K
11:27 11.92 11.93 11.92 11.93 2.5K
11:28 11.94 11.96 11.94 11.95 11.3K
11:29 11.94 11.94 11.89 11.93 20.6K
11:30 11.96 11.96 11.88 11.88 8.6K
11:31 11.88 11.88 11.80 11.80 8.1K
11:32 11.80 11.80 11.78 11.78 7.8K
11:33 11.78 11.78 11.76 11.77 13.3K
11:34 11.77 11.77 11.75 11.75 5.4K
11:35 11.74 11.76 11.72 11.76 5.0K
11:36 11.76 11.76 11.74 11.75 1.2K
11:37 11.76 11.76 11.72 11.72 5.6K
11:38 11.72 11.75 11.72 11.75 4.5K
11:39 11.75 12.61 11.73 11.73 13.2K
11:40 11.71 11.72 11.70 11.72 6.7K
11:41 11.72 11.81 11.72 11.81 10.6K
11:42 11.81 11.81 11.81 11.81 0.8K
11:43 11.81 11.81 11.75 11.75 1.9K
11:44 11.75 11.75 11.72 11.74 8.4K
11:45 11.73 11.75 11.73 11.75 3.8K
11:46 11.77 11.78 11.67 11.67 7.7K
11:47 11.66 11.68 11.66 11.66 6.7K
11:48 11.68 11.68 11.61 11.61 9.8K
11:49 11.60 11.61 11.59 11.59 4.2K
11:50 11.59 11.59 11.53 11.53 24.9K
11:51 11.53 11.53 11.51 11.52 8.1K
11:52 11.50 11.51 11.50 11.51 26.4K
11:53 11.50 11.52 11.47 11.48 39.3K
11:54 11.49 11.49 11.46 11.47 6.0K
11:55 11.47 11.47 11.46 11.46 19.4K
11:56 11.49 11.49 11.46 11.48 7.0K
11:57 11.49 11.49 11.49 11.49 8.9K
11:58 11.49 11.51 11.49 11.50 10.9K
11:59 11.50 11.50 11.45 11.45 22.0K
12:00 11.45 11.45 11.45 11.45 3.5K
12:01 11.42 11.43 11.42 11.43 18.3K
12:02 11.42 11.43 11.41 11.42 9.4K
12:03 11.42 11.42 11.42 11.42 2.8K
12:04 11.42 11.46 11.38 11.38 32.7K
12:05 11.38 11.41 11.37 11.41 27.8K
12:06 11.44 11.44 11.38 11.40 11.5K
12:07 11.42 11.42 11.36 11.37 13.8K
12:08 11.37 11.40 11.37 11.40 2.1K
12:09 11.40 11.40 11.36 11.36 2.7K
12:10 11.37 11.37 11.30 11.31 8.3K
12:11 11.31 11.31 11.31 11.31 18.5K
12:12 11.33 11.34 11.33 11.33 14.0K
12:13 11.33 11.34 11.33 11.33 5.0K
12:14 11.31 11.31 11.30 11.30 8.8K
12:15 11.32 11.37 11.32 11.37 5.6K
12:16 11.35 11.38 11.35 11.38 6.5K
12:17 11.38 11.41 11.38 11.41 3.4K
12:18 11.40 11.49 11.39 11.40 31.3K
12:19 11.40 11.41 11.40 11.40 6.9K
12:20 11.40 11.43 11.40 11.40 2.1K
12:21 11.40 11.47 11.40 11.47 13.3K
12:22 11.48 11.48 11.41 11.41 3.6K
12:23 11.41 11.41 11.39 11.40 4.8K
12:24 11.40 11.42 11.40 11.42 3.9K
12:25 11.42 11.42 11.41 11.42 1.6K
12:26 11.43 11.50 11.43 11.50 8.1K
12:27 11.50 11.53 11.50 11.52 9.9K
12:28 11.50 11.50 11.49 11.49 3.0K
12:29 11.51 11.58 11.50 11.58 12.0K
12:30 11.52 11.56 11.52 11.54 4.6K
12:31 11.54 11.55 11.53 11.53 3.2K
12:32 11.53 11.53 11.53 11.53 0.6K
12:33 11.53 11.53 11.51 11.52 1.0K
12:34 11.52 11.52 11.52 11.52 0.3K
12:35 11.52 11.56 11.52 11.56 2.3K
12:36 11.57 11.57 11.54 11.55 3.5K
12:37 11.57 11.59 11.57 11.59 2.9K
12:38 11.59 11.59 11.57 11.57 1.9K
12:39 11.57 11.58 11.57 11.58 2.2K
12:40 11.58 11.59 11.58 11.59 1.9K
12:41 11.59 11.60 11.58 11.59 17.0K
12:42 11.57 11.64 11.57 11.64 3.5K
12:43 11.65 11.65 11.59 11.59 1.5K
12:44 11.59 11.67 11.59 11.67 3.0K
12:45 11.67 11.67 11.63 11.63 8.0K
12:46 11.63 11.64 11.62 11.64 1.8K
12:47 11.61 11.64 11.61 11.64 6.4K
12:48 11.64 11.66 11.64 11.64 2.7K
12:49 11.65 11.70 11.65 11.70 3.8K
12:50 11.70 11.72 11.70 11.72 2.8K
12:51 11.72 11.76 11.72 11.76 22.1K
12:52 11.77 11.79 11.77 11.79 7.7K
12:53 11.79 11.79 11.78 11.78 3.6K
12:54 11.78 11.78 11.77 11.77 1.2K
12:55 11.77 11.80 11.77 11.79 2.4K
12:56 11.79 11.79 11.77 11.77 3.4K
12:57 11.74 11.79 11.69 11.69 27.3K
12:58 11.68 11.68 11.63 11.66 4.2K
12:59 11.66 11.72 11.66 11.72 4.4K
13:00 11.67 11.71 11.67 11.67 2.0K
13:01 11.72 11.72 11.68 11.68 2.1K
13:02 11.68 11.74 11.68 11.74 2.1K
13:03 11.74 11.75 11.74 11.75 4.0K
13:04 11.75 11.78 11.75 11.78 7.2K
13:05 11.76 11.81 11.76 11.81 5.8K
13:06 11.81 11.81 11.79 11.81 1.0K
13:07 11.80 11.80 11.78 11.79 4.3K
13:08 11.80 11.81 11.80 11.81 2.8K
13:09 11.81 11.83 11.80 11.83 2.9K
13:10 11.83 11.84 11.82 11.82 3.9K
13:11 11.84 11.84 11.82 11.82 3.8K
13:12 11.82 11.84 11.82 11.84 7.5K
13:13 11.86 11.86 11.83 11.85 1.3K
13:14 11.82 11.83 11.81 11.81 5.0K
13:15 11.80 11.80 11.80 11.80 3.1K
13:16 11.83 11.83 11.80 11.80 3.8K
13:17 11.81 11.81 11.78 11.78 6.8K
13:18 11.78 11.79 11.77 11.77 5.5K
13:19 11.75 11.76 11.74 11.74 4.9K
13:20 11.77 11.78 11.76 11.77 3.8K
13:21 11.77 11.77 11.77 11.77 1.5K
13:22 11.77 11.77 11.76 11.76 1.2K
13:23 11.76 11.77 11.76 11.76 4.1K
13:24 11.76 11.76 11.75 11.75 2.5K
13:25 11.75 11.76 11.75 11.75 0.6K
13:26 11.76 11.77 11.76 11.77 0.6K
13:27 11.77 11.78 11.77 11.78 3.5K
13:28 11.78 11.78 11.72 11.72 6.4K
13:29 11.72 11.74 11.72 11.74 4.7K
13:30 11.74 11.74 11.73 11.73 3.7K
13:31 11.75 11.75 11.67 11.67 7.0K
13:32 11.67 11.68 11.67 11.68 4.5K
13:33 11.69 11.69 11.69 11.69 0.8K
13:34 11.70 11.70 11.70 11.70 0.5K
13:35 11.70 11.70 11.69 11.70 1.6K
13:36 11.70 11.70 11.69 11.70 1.3K
13:37 11.70 11.71 11.70 11.70 6.4K
13:38 11.69 11.70 11.69 11.70 1.4K
13:39 11.70 11.70 11.69 11.69 3.4K
13:40 11.69 11.69 11.69 11.69 5.4K
13:41 11.69 11.70 11.69 11.70 2.7K
13:42 11.70 11.74 11.70 11.74 5.1K
13:43 11.74 11.74 11.71 11.74 3.4K
13:44 11.74 11.74 11.70 11.71 10.0K
13:45 11.70 11.70 11.70 11.70 0.7K
13:46 11.69 11.70 11.69 11.69 2.5K
13:47 11.70 11.70 11.70 11.70 2.6K
13:48 11.70 11.70 11.67 11.68 3.6K
13:49 11.68 11.69 11.68 11.69 5.7K
13:50 11.68 11.68 11.67 11.67 3.3K
13:51 11.67 11.71 11.67 11.70 11.9K
13:52 11.70 11.70 11.66 11.67 5.0K
13:53 11.70 11.77 11.70 11.76 8.2K
13:54 11.76 11.76 11.75 11.76 3.0K
13:55 11.74 11.74 11.70 11.71 4.6K
13:56 11.71 11.71 11.62 11.62 10.1K
13:57 11.63 11.65 11.62 11.65 7.8K
13:58 11.64 11.64 11.61 11.61 2.2K
13:59 11.65 11.65 11.52 11.52 9.1K
14:00 11.52 11.54 11.52 11.54 1.8K
14:01 11.54 11.54 11.52 11.53 23.7K
14:02 11.51 11.56 11.51 11.56 4.3K
14:03 11.56 11.56 11.55 11.55 0.8K
14:04 11.55 11.55 11.54 11.55 2.7K
14:05 11.55 11.55 11.52 11.52 1.2K
14:06 11.53 11.53 11.53 11.53 0.6K
14:07 11.51 11.58 11.50 11.58 14.3K
14:08 11.58 11.62 11.56 11.62 3.3K
14:09 11.62 11.62 11.59 11.59 1.8K
14:10 11.59 11.60 11.59 11.60 6.0K
14:11 11.61 11.61 11.56 11.56 4.7K
14:12 11.57 11.57 11.56 11.56 2.3K
14:13 11.55 11.56 11.55 11.56 1.6K
14:14 11.56 11.56 11.54 11.54 1.9K
14:15 11.54 11.54 11.54 11.54 3.7K
14:16 11.54 11.54 11.53 11.53 6.4K
14:17 11.54 11.56 11.54 11.56 12.1K
14:18 11.56 11.59 11.56 11.59 4.0K
14:19 11.59 11.60 11.58 11.60 3.5K
14:20 11.61 11.62 11.61 11.62 2.8K
14:21 11.62 11.65 11.62 11.63 10.7K
14:22 11.65 11.66 11.64 11.66 4.4K
14:23 11.66 11.67 11.66 11.67 1.7K
14:24 11.69 11.69 11.67 11.67 4.7K
14:25 11.68 11.73 11.68 11.73 2.7K
14:26 11.72 11.75 11.72 11.75 6.4K
14:27 11.75 11.75 11.72 11.72 1.5K
14:28 11.73 11.74 11.73 11.74 9.1K
14:29 11.75 11.75 11.73 11.73 2.4K
14:30 11.73 11.73 11.67 11.67 7.5K
14:31 11.67 11.67 11.65 11.65 3.7K
14:32 11.66 11.66 11.65 11.65 2.0K
14:33 11.65 11.65 11.64 11.64 3.3K
14:34 11.65 11.66 11.65 11.66 2.1K
14:35 11.66 11.68 11.66 11.68 3.5K
14:36 11.68 11.69 11.67 11.67 3.0K
14:37 11.67 11.67 11.67 11.67 0.1K
14:38 11.66 11.66 11.66 11.66 8.4K
14:39 11.66 11.68 11.66 11.66 7.9K
14:40 11.68 11.68 11.68 11.68 0.8K
14:41 11.68 11.69 11.68 11.69 0.7K
14:42 11.69 11.69 11.69 11.69 0.3K
14:43 11.68 11.68 11.63 11.64 7.5K
14:44 11.64 11.64 11.63 11.63 2.5K
14:45 11.63 11.64 11.63 11.64 1.3K
14:46 11.63 11.64 11.63 11.64 3.4K
14:47 11.64 11.64 11.63 11.63 4.6K
14:48 11.63 11.65 11.62 11.62 6.0K
14:49 11.62 11.62 11.62 11.62 0.2K
14:50 11.62 11.62 11.58 11.58 4.8K
14:51 11.58 11.58 11.57 11.57 0.8K
14:52 11.58 11.58 11.57 11.58 2.2K
14:53 11.56 11.57 11.56 11.57 2.8K
14:54 11.57 11.57 11.56 11.56 6.0K
14:55 11.57 11.57 11.56 11.56 1.6K
14:56 11.56 11.56 11.55 11.55 1.4K
14:57 11.55 11.55 11.53 11.53 3.8K
14:58 11.53 11.53 11.50 11.50 39.0K
14:59 11.50 11.50 11.48 11.49 2.3K
15:00 11.49 11.49 11.42 11.43 10.3K
15:01 11.45 11.45 11.44 11.45 2.0K
15:02 11.45 11.45 11.43 11.43 2.6K
15:03 11.44 11.45 11.38 11.38 7.3K
15:04 11.38 11.39 11.38 11.39 7.3K
15:05 11.39 11.40 11.38 11.38 20.5K
15:06 11.37 11.40 11.37 11.40 5.7K
15:07 11.40 11.42 11.40 11.40 4.7K
15:08 11.38 11.41 11.38 11.41 5.7K
15:09 11.42 11.43 11.41 11.43 2.2K
15:10 11.43 11.43 11.42 11.42 3.6K
15:11 11.42 11.42 11.41 11.41 5.5K
15:12 11.40 11.40 11.38 11.38 8.5K
15:13 11.37 11.38 11.37 11.37 5.9K
15:14 11.37 11.39 11.37 11.39 9.0K
15:15 11.39 11.41 11.39 11.39 21.5K
15:16 11.39 11.40 11.39 11.40 4.0K
15:17 11.39 11.39 11.39 11.39 4.2K
15:18 11.43 11.47 11.43 11.46 16.4K
15:19 11.46 11.47 11.45 11.46 7.9K
15:20 11.47 11.48 11.47 11.48 8.0K
15:21 11.49 11.50 11.49 11.50 3.9K
15:22 11.50 11.50 11.50 11.50 4.8K
15:23 11.51 11.51 11.48 11.48 8.5K
15:24 11.49 11.51 11.49 11.51 6.1K
15:25 11.52 11.55 11.52 11.55 2.4K
15:26 11.55 11.58 11.55 11.58 8.7K
15:27 11.57 11.58 11.55 11.55 10.9K
15:28 11.55 11.55 11.54 11.55 4.4K
15:29 11.55 11.55 11.54 11.54 4.8K
15:30 11.54 11.54 11.54 11.54 1.4K
15:31 11.54 11.54 11.52 11.52 5.5K
15:32 11.53 11.56 11.53 11.56 14.3K
15:33 11.56 11.58 11.54 11.54 10.3K
15:34 11.55 11.56 11.52 11.52 2.4K
15:35 11.51 11.51 11.50 11.51 7.3K
15:36 11.51 11.54 11.51 11.54 15.0K
15:37 11.54 11.60 11.54 11.60 8.9K
15:38 11.59 11.64 11.59 11.64 8.9K
15:39 11.64 11.64 11.58 11.60 9.4K
15:40 11.60 11.60 11.57 11.58 6.5K
15:41 11.58 11.58 11.57 11.57 2.3K
15:42 11.57 11.57 11.49 11.50 13.0K
15:43 11.49 11.50 11.49 11.49 9.2K
15:44 11.49 11.52 11.49 11.52 19.8K
15:45 11.52 11.54 11.52 11.54 13.8K
15:46 11.54 11.58 11.54 11.58 11.8K
15:47 11.56 11.57 11.55 11.56 10.0K
15:48 11.56 11.56 11.53 11.53 7.0K
15:49 11.53 11.54 11.53 11.54 2.6K
15:50 11.54 11.60 11.54 11.60 22.5K
15:51 11.62 11.62 11.57 11.60 20.6K
15:52 11.61 11.66 11.61 11.66 21.2K
15:53 11.67 11.68 11.67 11.68 6.9K
15:54 11.63 11.65 11.63 11.63 16.8K
15:55 11.63 11.64 11.62 11.64 18.4K
15:56 11.64 11.65 11.62 11.65 23.1K
15:57 11.65 11.65 11.63 11.63 26.2K
15:58 11.73 11.75 11.73 11.75 64.8K
15:59 11.76 11.78 11.73 11.73 58.3K
16:00 11.74 11.76 11.63 11.66 231.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available