Aehr Test Systems

AEHR
🏛️ usa →
31.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.27 13.74 13.27 13.36 19.6K
09:32 13.36 13.46 13.36 13.46 2.8K
09:33 13.46 13.46 13.14 13.14 8.1K
09:34 13.21 13.21 13.21 13.21 0.9K
09:35 13.19 13.19 13.12 13.12 0.6K
09:36 13.13 13.14 13.11 13.14 0.8K
09:37 13.14 13.14 13.11 13.11 3.3K
09:38 13.13 13.18 13.13 13.13 16.3K
09:39 13.12 13.14 13.12 13.14 12.9K
09:40 13.14 13.14 13.10 13.11 1.5K
09:41 13.11 13.11 13.10 13.10 0.7K
09:42 13.10 13.10 12.94 12.94 18.5K
09:43 12.93 13.00 12.93 13.00 8.8K
09:44 13.00 13.10 13.00 13.10 10.3K
09:45 13.10 13.15 13.01 13.01 7.1K
09:46 13.02 13.02 13.02 13.02 0.3K
09:47 12.99 13.08 12.99 13.08 1.2K
09:48 13.08 13.08 13.06 13.08 0.4K
09:49 13.08 13.14 13.08 13.11 1.0K
09:50 13.15 13.15 13.10 13.10 2.1K
09:51 13.16 13.17 13.15 13.16 4.1K
09:52 13.15 13.15 13.10 13.14 2.3K
09:53 13.14 13.14 13.12 13.12 1.7K
09:54 13.12 13.12 13.12 13.12 0.1K
09:55 13.07 13.07 13.04 13.04 0.7K
09:56 13.04 13.04 13.01 13.01 0.2K
09:57 13.01 13.06 13.01 13.04 1.0K
09:58 13.04 13.07 13.03 13.03 1.1K
09:59 13.03 13.03 13.00 13.00 1.4K
10:00 13.09 13.09 13.05 13.08 9.0K
10:01 13.08 13.09 13.08 13.09 0.7K
10:02 13.07 13.11 13.07 13.11 2.9K
10:03 13.11 13.11 13.11 13.11 1.3K
10:04 13.11 13.13 13.10 13.10 2.3K
10:05 13.11 13.13 13.10 13.10 0.8K
10:06 13.10 13.10 13.00 13.02 4.1K
10:07 13.02 13.07 13.02 13.07 1.9K
10:08 13.07 13.07 13.07 13.07 0.6K
10:09 13.05 13.05 13.05 13.05 3.1K
10:10 13.05 13.05 12.98 12.98 5.3K
10:11 12.98 12.98 12.98 12.98 0.1K
10:12 12.95 12.95 12.88 12.93 9.3K
10:13 12.93 12.93 12.88 12.89 8.1K
10:14 12.89 12.89 12.84 12.84 9.2K
10:15 12.84 12.84 12.83 12.83 1.9K
10:16 12.80 12.82 12.80 12.80 12.9K
10:17 12.81 12.83 12.80 12.83 2.3K
10:18 12.83 12.83 12.83 12.83 0.4K
10:19 12.80 12.81 12.80 12.81 0.8K
10:20 12.73 12.73 12.70 12.70 37.5K
10:21 12.70 12.73 12.70 12.73 3.0K
10:22 12.70 12.70 12.70 12.70 1.4K
10:23 12.70 12.70 12.67 12.67 1.8K
10:24 12.67 12.69 12.67 12.69 0.4K
10:25 12.69 12.72 12.69 12.72 2.3K
10:26 12.72 12.72 12.72 12.72 0.6K
10:27 12.72 12.72 12.62 12.64 6.9K
10:28 12.63 12.65 12.63 12.65 2.2K
10:29 12.65 12.66 12.65 12.66 1.8K
10:30 12.66 12.68 12.66 12.66 1.8K
10:31 12.66 12.66 12.66 12.66 2.4K
10:32 12.68 12.68 12.59 12.59 2.2K
10:33 12.61 12.63 12.60 12.63 3.3K
10:34 12.63 12.64 12.63 12.64 0.4K
10:35 12.63 12.63 12.63 12.63 0.3K
10:36 12.63 12.63 12.61 12.63 1.1K
10:37 12.63 12.63 12.60 12.60 1.7K
10:38 12.63 12.69 12.63 12.69 4.8K
10:39 12.72 12.72 12.71 12.72 3.7K
10:40 12.72 12.72 12.69 12.69 4.4K
10:41 12.70 12.73 12.70 12.73 1.3K
10:42 12.70 12.70 12.60 12.60 9.9K
10:43 12.60 12.68 12.60 12.68 1.1K
10:44 12.68 12.68 12.68 12.68 0.2K
10:45 12.68 12.68 12.65 12.66 1.7K
10:46 12.66 12.66 12.66 12.66 0.2K
10:47 12.66 12.66 12.63 12.63 2.9K
10:48 12.63 12.63 12.60 12.60 0.4K
10:49 12.60 12.63 12.60 12.63 0.6K
10:50 12.63 12.65 12.59 12.59 7.1K
10:51 12.58 12.58 12.54 12.55 6.9K
10:52 12.52 12.54 12.49 12.49 28.8K
10:53 12.49 12.49 12.45 12.45 3.6K
10:54 12.45 12.48 12.45 12.47 3.4K
10:55 12.47 12.51 12.47 12.51 6.1K
10:56 12.44 12.44 12.44 12.44 2.0K
10:57 12.45 12.45 12.45 12.45 0.9K
10:58 12.45 12.46 12.42 12.43 1.6K
10:59 12.43 12.44 12.43 12.43 2.9K
11:00 12.43 12.43 12.40 12.42 12.8K
11:01 12.42 12.42 12.42 12.42 2.3K
11:02 12.41 12.41 12.41 12.41 2.6K
11:03 12.41 12.42 12.41 12.42 8.3K
11:04 12.41 12.41 12.41 12.41 1.7K
11:05 12.41 12.42 12.41 12.41 2.9K
11:06 12.41 12.47 12.41 12.47 11.6K
11:07 12.50 12.51 12.50 12.51 3.2K
11:08 12.51 12.51 12.45 12.45 1.2K
11:09 12.45 12.45 12.45 12.45 1.0K
11:10 12.45 12.46 12.41 12.41 2.3K
11:11 12.38 12.38 12.37 12.38 3.1K
11:12 12.38 12.41 12.38 12.41 0.2K
11:13 12.39 12.39 12.39 12.39 1.6K
11:14 12.39 12.40 12.39 12.40 1.0K
11:15 12.40 12.40 12.37 12.40 3.3K
11:16 12.39 12.44 12.39 12.44 1.8K
11:17 12.44 12.47 12.43 12.47 6.6K
11:18 12.49 12.50 12.49 12.50 3.5K
11:19 12.50 12.50 12.48 12.49 1.9K
11:20 12.49 12.50 12.49 12.50 1.4K
11:21 12.51 12.51 12.50 12.51 3.0K
11:22 12.51 12.51 12.48 12.48 1.8K
11:23 12.48 12.48 12.48 12.48 0.3K
11:24 12.48 12.50 12.48 12.50 0.6K
11:25 12.50 12.50 12.50 12.50 0.5K
11:26 12.51 12.51 12.48 12.48 1.9K
11:27 12.48 12.50 12.48 12.50 0.9K
11:28 12.47 12.49 12.47 12.48 2.2K
11:29 12.48 12.49 12.48 12.49 1.4K
11:30 12.48 12.49 12.47 12.47 2.4K
11:31 12.47 12.49 12.47 12.49 2.8K
11:32 12.49 12.50 12.49 12.50 3.6K
11:33 12.50 12.51 12.50 12.50 1.8K
11:34 12.50 12.51 12.50 12.50 3.1K
11:35 12.50 12.50 12.48 12.48 2.4K
11:36 12.48 12.50 12.48 12.50 0.6K
11:37 12.50 12.63 12.50 12.63 15.1K
11:38 12.63 12.63 12.63 12.63 0.7K
11:39 12.63 12.64 12.63 12.63 1.7K
11:40 12.66 12.66 12.61 12.63 2.8K
11:41 12.63 12.63 12.63 12.63 0.7K
11:42 12.63 12.65 12.63 12.65 4.4K
11:43 12.66 12.68 12.62 12.68 3.0K
11:44 12.68 12.68 12.68 12.68 0.4K
11:45 12.70 12.70 12.68 12.68 2.1K
11:46 12.68 12.70 12.68 12.70 0.6K
11:47 12.70 12.70 12.70 12.70 0.6K
11:48 12.70 12.70 12.70 12.70 0.7K
11:49 12.70 12.74 12.70 12.74 0.8K
11:50 12.74 12.74 12.71 12.71 1.3K
11:51 12.71 12.75 12.71 12.75 1.1K
11:52 12.75 12.75 12.75 12.75 0.1K
11:53 12.73 12.75 12.73 12.75 1.5K
11:54 12.75 12.78 12.75 12.78 0.9K
11:55 12.73 12.75 12.73 12.74 1.4K
11:56 12.76 12.82 12.76 12.82 2.8K
11:57 12.82 12.87 12.82 12.87 2.9K
11:58 12.87 12.87 12.86 12.86 2.7K
11:59 12.86 12.86 12.86 12.86 1.0K
12:00 12.88 12.88 12.87 12.87 1.4K
12:01 12.87 12.87 12.83 12.83 1.3K
12:02 12.84 12.85 12.82 12.83 4.4K
12:03 12.83 12.83 12.79 12.79 3.2K
12:04 12.79 12.79 12.71 12.71 7.0K
12:05 12.75 12.75 12.75 12.75 1.2K
12:06 12.75 12.77 12.75 12.77 0.4K
12:07 12.77 12.77 12.77 12.77 0.6K
12:08 12.76 12.77 12.73 12.75 2.1K
12:09 12.75 12.77 12.75 12.77 0.8K
12:10 12.77 12.77 12.75 12.75 0.2K
12:11 12.75 12.77 12.67 12.67 7.2K
12:12 12.65 12.65 12.61 12.61 0.6K
12:13 12.61 12.61 12.61 12.61 0.1K
12:14 12.61 12.61 12.60 12.60 1.4K
12:15 12.62 12.65 12.62 12.65 2.0K
12:16 12.63 12.66 12.63 12.65 2.2K
12:17 12.68 12.79 12.68 12.75 3.4K
12:18 12.77 12.77 12.75 12.75 3.1K
12:19 12.83 12.84 12.83 12.84 3.4K
12:20 12.85 12.85 12.83 12.83 0.8K
12:21 12.85 12.85 12.80 12.80 3.1K
12:22 12.75 12.76 12.75 12.76 1.3K
12:23 12.76 12.76 12.76 12.76 0.0K
12:24 12.76 12.76 12.76 12.76 0.2K
12:25 12.76 12.76 12.76 12.76 0.3K
12:26 12.76 12.76 12.76 12.76 0.2K
12:27 12.73 12.78 12.73 12.78 1.3K
12:28 12.78 12.78 12.76 12.76 1.0K
12:29 12.76 12.78 12.76 12.78 0.4K
12:30 12.78 12.78 12.78 12.78 0.0K
12:31 12.78 12.78 12.78 12.78 0.2K
12:32 12.78 12.78 12.78 12.78 0.1K
12:33 12.78 12.78 12.78 12.78 0.2K
12:34 12.78 12.78 12.76 12.76 0.2K
12:35 12.76 12.76 12.76 12.76 0.6K
12:36 12.76 12.76 12.76 12.76 0.3K
12:37 12.76 12.77 12.76 12.77 10.3K
12:38 12.77 12.80 12.77 12.80 0.9K
12:39 12.80 12.80 12.78 12.78 0.3K
12:40 12.78 12.79 12.78 12.79 1.3K
12:41 12.80 12.81 12.78 12.78 5.3K
12:42 12.78 12.80 12.78 12.80 0.3K
12:43 12.80 12.80 12.80 12.80 0.0K
12:44 12.80 12.80 12.79 12.79 1.8K
12:45 12.78 12.78 12.75 12.75 9.1K
12:46 12.77 12.78 12.77 12.78 11.3K
12:47 12.78 12.78 12.78 12.78 0.2K
12:48 12.78 12.78 12.77 12.77 2.1K
12:49 12.78 12.78 12.74 12.75 4.3K
12:50 12.75 12.75 12.75 12.75 0.3K
12:51 12.75 12.75 12.75 12.75 0.0K
12:52 12.75 12.75 12.70 12.74 2.1K
12:53 12.74 12.74 12.74 12.74 2.5K
12:54 12.74 12.78 12.74 12.78 0.9K
12:55 12.79 12.83 12.79 12.83 1.1K
12:56 12.78 12.78 12.78 12.78 0.4K
12:57 12.78 12.82 12.78 12.82 0.5K
12:58 12.80 12.82 12.80 12.82 1.7K
12:59 12.82 12.82 12.82 12.82 0.3K
13:00 12.82 12.82 12.81 12.81 0.4K
13:01 12.79 12.82 12.79 12.82 2.0K
13:02 12.82 12.82 12.82 12.82 0.4K
13:03 12.82 12.87 12.82 12.87 4.1K
13:04 12.87 12.87 12.85 12.85 1.0K
13:05 12.85 12.87 12.85 12.87 1.1K
13:06 12.88 12.88 12.88 12.88 0.7K
13:07 12.89 12.89 12.80 12.80 7.1K
13:08 12.80 12.80 12.80 12.80 0.0K
13:09 12.80 12.80 12.80 12.80 0.0K
13:10 12.80 12.80 12.80 12.80 0.0K
13:11 12.80 12.80 12.80 12.80 1.9K
13:12 12.82 12.82 12.82 12.82 0.5K
13:13 12.82 12.82 12.79 12.79 0.8K
13:14 12.79 12.82 12.79 12.82 0.4K
13:15 12.82 12.82 12.73 12.73 7.3K
13:16 12.76 12.76 12.69 12.69 3.8K
13:17 12.70 12.70 12.68 12.68 1.4K
13:18 12.68 12.69 12.68 12.69 1.3K
13:19 12.69 12.69 12.69 12.69 0.3K
13:20 12.69 12.69 12.69 12.69 0.2K
13:21 12.69 12.74 12.69 12.74 6.7K
13:22 12.70 12.70 12.64 12.65 5.3K
13:23 12.65 12.66 12.64 12.66 2.9K
13:24 12.66 12.66 12.66 12.66 0.7K
13:25 12.66 12.67 12.66 12.67 3.8K
13:26 12.67 12.67 12.67 12.67 0.1K
13:27 12.67 12.67 12.60 12.60 5.8K
13:28 12.60 12.60 12.60 12.60 0.6K
13:29 12.60 12.60 12.60 12.60 0.2K
13:30 12.61 12.63 12.59 12.63 9.0K
13:31 12.63 12.63 12.53 12.53 11.9K
13:32 12.53 12.53 12.53 12.53 0.1K
13:33 12.53 12.53 12.53 12.53 0.0K
13:34 12.53 12.53 12.53 12.53 0.2K
13:35 12.53 12.53 12.53 12.53 0.1K
13:36 12.53 12.60 12.53 12.60 1.7K
13:37 12.60 12.60 12.60 12.60 0.2K
13:38 12.60 12.60 12.60 12.60 0.1K
13:39 12.60 12.60 12.60 12.60 0.1K
13:40 12.60 12.60 12.60 12.60 1.0K
13:41 12.61 12.61 12.61 12.61 0.5K
13:42 12.61 12.61 12.61 12.61 0.1K
13:43 12.61 12.61 12.60 12.60 0.4K
13:44 12.60 12.60 12.60 12.60 0.0K
13:45 12.60 12.60 12.60 12.60 0.3K
13:46 12.59 12.59 12.59 12.59 0.5K
13:47 12.59 12.60 12.56 12.60 1.0K
13:48 12.60 12.60 12.60 12.60 0.1K
13:49 12.60 12.60 12.60 12.60 0.2K
13:50 12.55 12.55 12.55 12.55 2.7K
13:51 12.55 12.55 12.55 12.55 0.1K
13:52 12.55 12.55 12.55 12.55 0.0K
13:53 12.55 12.55 12.55 12.55 0.5K
13:54 12.55 12.55 12.54 12.54 0.7K
13:55 12.54 12.54 12.54 12.54 0.4K
13:56 12.55 12.55 12.55 12.55 2.0K
13:57 12.55 12.55 12.55 12.55 0.5K
13:58 12.55 12.56 12.55 12.55 0.5K
13:59 12.57 12.57 12.57 12.57 1.1K
14:00 12.57 12.58 12.57 12.58 4.0K
14:01 12.58 12.58 12.56 12.56 0.9K
14:02 12.56 12.56 12.56 12.56 0.0K
14:03 12.56 12.58 12.56 12.58 1.4K
14:04 12.58 12.58 12.58 12.58 0.0K
14:05 12.55 12.58 12.55 12.56 20.9K
14:06 12.55 12.55 12.55 12.55 3.3K
14:07 12.55 12.55 12.47 12.47 4.1K
14:08 12.46 12.46 12.46 12.46 0.2K
14:09 12.46 12.49 12.46 12.47 2.9K
14:10 12.47 12.50 12.47 12.48 0.7K
14:11 12.49 12.50 12.49 12.49 1.3K
14:12 12.49 12.49 12.49 12.49 0.3K
14:13 12.49 12.49 12.49 12.49 3.3K
14:14 12.49 12.49 12.48 12.48 1.3K
14:15 12.48 12.48 12.48 12.48 3.9K
14:16 12.48 12.48 12.48 12.48 0.1K
14:17 12.50 12.50 12.50 12.50 1.4K
14:18 12.50 12.50 12.50 12.50 0.3K
14:19 12.50 12.50 12.50 12.50 0.7K
14:20 12.50 12.50 12.50 12.50 2.8K
14:21 12.50 12.50 12.50 12.50 0.7K
14:22 12.49 12.49 12.49 12.49 0.7K
14:23 12.50 12.50 12.50 12.50 0.5K
14:24 12.50 12.50 12.48 12.48 4.5K
14:25 12.48 12.50 12.48 12.50 0.7K
14:26 12.50 12.50 12.47 12.47 4.1K
14:27 12.48 12.48 12.45 12.45 12.1K
14:28 12.46 12.53 12.46 12.53 11.2K
14:29 12.55 12.55 12.50 12.50 0.7K
14:30 12.52 12.52 12.50 12.50 1.6K
14:31 12.51 12.51 12.51 12.51 1.0K
14:32 12.51 12.51 12.49 12.49 0.2K
14:33 12.50 12.50 12.50 12.50 1.3K
14:34 12.50 12.50 12.50 12.50 1.8K
14:35 12.50 12.50 12.50 12.50 0.1K
14:36 12.52 12.52 12.52 12.52 0.2K
14:37 12.52 12.52 12.52 12.52 0.1K
14:38 12.52 12.52 12.52 12.52 0.1K
14:39 12.52 12.52 12.52 12.52 0.8K
14:40 12.53 12.53 12.50 12.50 0.8K
14:41 12.51 12.51 12.49 12.50 5.6K
14:42 12.50 12.50 12.48 12.48 2.1K
14:43 12.48 12.53 12.48 12.53 5.0K
14:44 12.54 12.55 12.54 12.55 0.7K
14:45 12.56 12.56 12.54 12.55 1.7K
14:46 12.55 12.55 12.55 12.55 0.1K
14:47 12.55 12.55 12.55 12.55 0.0K
14:48 12.55 12.55 12.55 12.55 0.1K
14:49 12.55 12.55 12.55 12.55 0.1K
14:50 12.55 12.57 12.55 12.57 1.0K
14:51 12.57 12.57 12.57 12.57 0.4K
14:52 12.57 12.59 12.57 12.59 0.6K
14:53 12.59 12.59 12.59 12.59 0.0K
14:54 12.59 12.59 12.57 12.57 0.6K
14:55 12.57 12.57 12.52 12.52 3.1K
14:56 12.52 12.52 12.50 12.50 2.6K
14:57 12.50 12.50 12.50 12.50 0.0K
14:58 12.50 12.50 12.50 12.50 3.2K
14:59 12.50 12.50 12.50 12.50 0.6K
15:00 12.50 12.50 12.50 12.50 0.1K
15:01 12.50 12.50 12.50 12.50 0.9K
15:02 12.49 12.50 12.49 12.50 1.4K
15:03 12.49 12.49 12.49 12.49 0.8K
15:04 12.49 12.49 12.47 12.47 1.3K
15:05 12.48 12.48 12.48 12.48 1.0K
15:06 12.48 12.49 12.48 12.49 2.1K
15:07 12.49 12.49 12.46 12.48 3.4K
15:08 12.48 12.48 12.46 12.48 0.5K
15:09 12.48 12.48 12.47 12.47 0.6K
15:10 12.47 12.47 12.47 12.47 0.2K
15:11 12.47 12.47 12.47 12.47 0.1K
15:12 12.47 12.47 12.47 12.47 0.6K
15:13 12.44 12.44 12.41 12.41 3.2K
15:14 12.41 12.43 12.41 12.43 0.2K
15:15 12.41 12.44 12.41 12.44 2.6K
15:16 12.44 12.44 12.44 12.44 0.0K
15:17 12.43 12.43 12.42 12.43 8.6K
15:18 12.44 12.48 12.44 12.48 2.8K
15:19 12.48 12.49 12.48 12.49 1.1K
15:20 12.49 12.49 12.49 12.49 0.2K
15:21 12.48 12.48 12.47 12.47 1.1K
15:22 12.44 12.45 12.44 12.45 2.4K
15:23 12.46 12.46 12.46 12.46 0.5K
15:24 12.46 12.48 12.46 12.48 1.5K
15:25 12.48 12.48 12.48 12.48 0.0K
15:26 12.49 12.52 12.49 12.52 1.8K
15:27 12.52 12.52 12.52 12.52 1.0K
15:28 12.52 12.52 12.49 12.49 2.9K
15:29 12.49 12.50 12.49 12.50 2.4K
15:30 12.50 12.50 12.50 12.50 0.1K
15:31 12.50 12.50 12.50 12.50 0.9K
15:32 12.50 12.52 12.50 12.52 1.3K
15:33 12.51 12.55 12.51 12.55 2.8K
15:34 12.55 12.59 12.54 12.54 6.1K
15:35 12.54 12.55 12.54 12.55 1.3K
15:36 12.55 12.55 12.53 12.53 2.8K
15:37 12.51 12.51 12.49 12.49 4.3K
15:38 12.50 12.50 12.50 12.50 2.3K
15:39 12.50 12.50 12.50 12.50 0.5K
15:40 12.54 12.54 12.52 12.52 5.8K
15:41 12.50 12.50 12.48 12.48 2.3K
15:42 12.48 12.48 12.48 12.48 0.6K
15:43 12.50 12.50 12.50 12.50 3.9K
15:44 12.50 12.50 12.49 12.49 2.4K
15:45 12.49 12.50 12.49 12.50 1.8K
15:46 12.50 12.50 12.50 12.50 6.6K
15:47 12.49 12.50 12.49 12.50 2.0K
15:48 12.50 12.51 12.50 12.51 6.4K
15:49 12.51 12.51 12.49 12.49 4.0K
15:50 12.48 12.51 12.47 12.51 5.3K
15:51 12.48 12.48 12.46 12.48 6.5K
15:52 12.48 12.48 12.45 12.45 9.0K
15:53 12.47 12.47 12.47 12.47 3.5K
15:54 12.47 12.47 12.46 12.47 3.7K
15:55 12.47 12.52 12.47 12.52 11.3K
15:56 12.53 12.55 12.53 12.55 12.2K
15:57 12.60 12.61 12.59 12.59 14.2K
15:58 12.60 12.60 12.58 12.58 7.0K
15:59 12.59 12.60 12.53 12.54 15.3K
16:00 12.55 12.64 12.55 12.59 183.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available