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 12.21 12.49 12.21 12.33 29.5K
09:32 12.27 12.30 12.21 12.26 2.9K
09:33 12.26 12.32 12.26 12.32 3.9K
09:34 12.32 12.37 12.32 12.32 3.8K
09:35 12.32 12.32 12.27 12.27 2.1K
09:36 12.27 12.34 12.27 12.34 5.4K
09:37 12.34 12.39 12.18 12.18 16.0K
09:38 12.23 12.23 12.21 12.22 0.9K
09:39 12.22 12.22 12.12 12.12 7.6K
09:40 12.13 12.15 12.13 12.15 2.6K
09:41 12.17 12.19 12.17 12.19 1.1K
09:42 12.17 12.17 12.13 12.15 1.5K
09:43 12.15 12.18 12.15 12.18 1.0K
09:44 12.18 12.18 12.18 12.18 0.1K
09:45 12.18 12.24 12.18 12.24 1.3K
09:46 12.23 12.27 12.23 12.27 2.3K
09:47 12.27 12.31 12.23 12.31 4.0K
09:48 12.33 12.33 12.24 12.24 6.5K
09:49 12.24 12.24 12.21 12.21 0.5K
09:50 12.21 12.21 12.20 12.21 1.2K
09:51 12.24 12.29 12.21 12.25 2.4K
09:52 12.25 12.25 12.25 12.25 0.1K
09:53 12.25 12.28 12.25 12.28 7.0K
09:54 12.28 12.31 12.28 12.30 0.7K
09:55 12.30 12.32 12.30 12.32 1.1K
09:56 12.32 12.32 12.32 12.32 0.0K
09:57 12.32 12.32 12.30 12.30 5.7K
09:58 12.29 12.29 12.26 12.26 0.8K
09:59 12.25 12.25 12.21 12.21 2.5K
10:00 12.25 12.28 12.25 12.28 1.7K
10:01 12.28 12.28 12.15 12.15 6.0K
10:02 12.15 12.15 12.13 12.14 4.0K
10:03 12.14 12.14 12.06 12.06 17.2K
10:04 12.11 12.13 12.06 12.11 4.4K
10:05 12.11 12.11 12.10 12.11 3.4K
10:06 12.11 12.14 12.08 12.08 1.7K
10:07 12.08 12.12 12.08 12.12 0.5K
10:08 12.11 12.15 12.11 12.14 3.5K
10:09 12.14 12.14 12.14 12.14 0.4K
10:10 12.14 12.14 12.12 12.12 0.3K
10:11 12.12 12.12 12.11 12.11 0.5K
10:12 12.11 12.12 12.11 12.12 0.6K
10:13 12.12 12.16 12.12 12.16 2.1K
10:14 12.16 12.16 12.16 12.16 0.1K
10:15 12.16 12.16 12.11 12.11 2.3K
10:16 12.11 12.11 12.11 12.11 0.1K
10:17 12.11 12.15 12.11 12.15 0.1K
10:18 12.15 12.15 12.15 12.15 0.3K
10:19 12.15 12.24 12.15 12.24 7.1K
10:20 12.22 12.22 12.22 12.22 0.8K
10:21 12.22 12.26 12.22 12.26 1.0K
10:22 12.24 12.24 12.24 12.24 1.2K
10:23 12.24 12.24 12.20 12.20 0.1K
10:24 12.20 12.20 12.20 12.20 1.6K
10:25 12.20 12.22 12.19 12.22 0.4K
10:26 12.22 12.22 12.22 12.22 1.2K
10:27 12.22 12.25 12.22 12.25 0.2K
10:28 12.24 12.24 12.24 12.24 0.7K
10:29 12.24 12.24 12.24 12.24 0.5K
10:30 12.24 12.26 12.24 12.26 5.2K
10:31 12.26 12.26 12.26 12.26 0.0K
10:32 12.26 12.26 12.26 12.26 0.3K
10:33 12.22 12.26 12.22 12.26 0.8K
10:34 12.26 12.26 12.26 12.26 0.3K
10:35 12.26 12.27 12.26 12.27 1.2K
10:36 12.27 12.27 12.26 12.26 0.3K
10:37 12.26 12.27 12.23 12.25 0.7K
10:38 12.25 12.25 12.25 12.25 0.0K
10:39 12.26 12.26 12.26 12.26 0.3K
10:40 12.25 12.26 12.25 12.26 2.0K
10:41 12.20 12.24 12.20 12.24 8.4K
10:42 12.24 12.27 12.24 12.27 2.1K
10:43 12.27 12.27 12.27 12.27 0.1K
10:44 12.27 12.27 12.27 12.27 0.2K
10:45 12.27 12.27 12.27 12.27 0.2K
10:46 12.27 12.27 12.27 12.27 0.1K
10:47 12.27 12.27 12.24 12.24 1.6K
10:48 12.24 12.24 12.21 12.22 18.5K
10:49 12.22 12.24 12.22 12.24 0.9K
10:50 12.24 12.28 12.24 12.28 1.1K
10:51 12.28 12.30 12.28 12.30 1.5K
10:52 12.29 12.29 12.29 12.29 1.1K
10:53 12.29 12.29 12.26 12.26 1.5K
10:54 12.26 12.27 12.26 12.27 0.4K
10:55 12.27 12.27 12.25 12.25 0.7K
10:56 12.25 12.28 12.25 12.28 1.0K
10:57 12.28 12.28 12.23 12.25 2.4K
10:58 12.25 12.25 12.25 12.25 0.2K
10:59 12.25 12.25 12.25 12.25 0.2K
11:00 12.25 12.25 12.24 12.24 0.6K
11:01 12.27 12.27 12.23 12.23 2.0K
11:02 12.25 12.26 12.25 12.26 1.3K
11:03 12.26 12.34 12.26 12.34 3.7K
11:04 12.38 12.38 12.35 12.35 0.7K
11:05 12.35 12.39 12.35 12.37 3.5K
11:06 12.39 12.39 12.39 12.39 1.6K
11:07 12.39 12.40 12.39 12.40 1.1K
11:08 12.41 12.41 12.37 12.40 6.9K
11:09 12.40 12.40 12.40 12.40 0.2K
11:10 12.38 12.41 12.38 12.41 1.4K
11:11 12.41 12.41 12.40 12.40 0.3K
11:12 12.40 12.40 12.37 12.37 1.5K
11:13 12.37 12.38 12.37 12.38 0.3K
11:14 12.38 12.38 12.38 12.38 0.7K
11:15 12.38 12.43 12.38 12.43 1.4K
11:16 12.43 12.45 12.43 12.45 2.0K
11:17 12.39 12.39 12.39 12.39 3.9K
11:18 12.39 12.39 12.33 12.33 0.3K
11:19 12.33 12.33 12.33 12.33 0.0K
11:20 12.36 12.36 12.34 12.34 2.8K
11:21 12.34 12.37 12.34 12.37 0.2K
11:22 12.37 12.37 12.37 12.37 1.4K
11:23 12.37 12.37 12.37 12.37 2.0K
11:24 12.37 12.37 12.37 12.37 0.0K
11:25 12.37 12.37 12.35 12.36 0.8K
11:26 12.34 12.34 12.32 12.32 1.1K
11:27 12.32 12.32 12.32 12.32 1.1K
11:28 12.32 12.32 12.32 12.32 0.2K
11:29 12.32 12.32 12.31 12.31 0.4K
11:30 12.32 12.33 12.32 12.33 1.3K
11:31 12.33 12.33 12.33 12.33 0.3K
11:32 12.34 12.34 12.34 12.34 0.4K
11:33 12.36 12.38 12.36 12.37 2.0K
11:34 12.37 12.38 12.37 12.38 0.9K
11:35 12.38 12.38 12.38 12.38 0.1K
11:36 12.38 12.38 12.38 12.38 0.0K
11:37 12.39 12.40 12.36 12.36 0.6K
11:38 12.36 12.36 12.35 12.35 1.3K
11:39 12.35 12.37 12.35 12.37 0.5K
11:40 12.37 12.38 12.37 12.37 0.8K
11:41 12.37 12.37 12.37 12.37 0.2K
11:42 12.35 12.36 12.30 12.30 4.4K
11:43 12.30 12.30 12.30 12.30 0.3K
11:44 12.33 12.33 12.33 12.33 0.3K
11:45 12.33 12.33 12.33 12.33 0.2K
11:46 12.33 12.40 12.33 12.40 3.9K
11:47 12.40 12.40 12.39 12.39 0.9K
11:48 12.39 12.39 12.39 12.39 0.1K
11:49 12.39 12.39 12.39 12.39 0.0K
11:50 12.39 12.39 12.39 12.39 0.0K
11:51 12.39 12.39 12.36 12.36 1.5K
11:52 12.36 12.36 12.35 12.35 1.6K
11:53 12.35 12.35 12.35 12.35 0.7K
11:54 12.35 12.35 12.35 12.35 1.7K
11:55 12.35 12.35 12.35 12.35 1.6K
11:56 12.35 12.35 12.35 12.35 0.1K
11:57 12.32 12.32 12.30 12.30 4.3K
11:58 12.30 12.30 12.30 12.30 0.2K
11:59 12.30 12.30 12.28 12.28 0.5K
12:00 12.28 12.28 12.28 12.28 0.2K
12:01 12.27 12.27 12.27 12.27 1.1K
12:02 12.27 12.27 12.27 12.27 0.3K
12:03 12.27 12.27 12.27 12.27 0.1K
12:04 12.27 12.27 12.27 12.27 0.3K
12:05 12.27 12.27 12.27 12.27 0.2K
12:06 12.27 12.27 12.26 12.26 0.5K
12:07 12.26 12.26 12.26 12.26 0.0K
12:08 12.26 12.26 12.26 12.26 0.3K
12:09 12.26 12.26 12.26 12.26 0.5K
12:10 12.26 12.26 12.25 12.25 1.1K
12:11 12.25 12.25 12.25 12.25 0.3K
12:12 12.25 12.25 12.25 12.25 0.3K
12:13 12.28 12.28 12.28 12.28 1.3K
12:14 12.29 12.30 12.28 12.30 0.7K
12:15 12.30 12.30 12.30 12.30 0.1K
12:16 12.31 12.31 12.31 12.31 1.1K
12:17 12.31 12.31 12.27 12.27 0.8K
12:18 12.27 12.29 12.27 12.29 0.8K
12:19 12.29 12.30 12.29 12.30 0.8K
12:20 12.30 12.32 12.30 12.30 0.5K
12:21 12.30 12.34 12.30 12.34 1.2K
12:22 12.34 12.35 12.34 12.35 0.6K
12:23 12.36 12.41 12.36 12.41 2.1K
12:24 12.41 12.42 12.41 12.42 0.9K
12:25 12.42 12.42 12.41 12.41 0.6K
12:26 12.41 12.41 12.41 12.41 0.1K
12:27 12.41 12.41 12.41 12.41 0.3K
12:28 12.41 12.41 12.41 12.41 0.2K
12:29 12.41 12.41 12.41 12.41 0.3K
12:30 12.41 12.41 12.41 12.41 0.2K
12:31 12.41 12.41 12.41 12.41 0.5K
12:32 12.41 12.41 12.41 12.41 0.3K
12:33 12.41 12.41 12.40 12.40 0.4K
12:34 12.39 12.39 12.36 12.36 3.5K
12:35 12.36 12.36 12.31 12.31 0.3K
12:36 12.31 12.31 12.31 12.31 0.2K
12:37 12.31 12.31 12.30 12.31 0.7K
12:38 12.31 12.31 12.29 12.29 0.2K
12:39 12.29 12.29 12.28 12.28 0.8K
12:40 12.28 12.31 12.28 12.31 0.5K
12:41 12.30 12.30 12.29 12.29 0.3K
12:42 12.29 12.29 12.28 12.28 1.3K
12:43 12.28 12.30 12.28 12.30 1.0K
12:44 12.30 12.30 12.28 12.30 0.4K
12:45 12.30 12.30 12.30 12.30 0.0K
12:46 12.31 12.31 12.31 12.31 0.7K
12:47 12.31 12.31 12.31 12.31 0.3K
12:48 12.31 12.31 12.31 12.31 9.3K
12:49 12.31 12.31 12.31 12.31 0.6K
12:50 12.31 12.31 12.28 12.28 1.3K
12:51 12.28 12.29 12.28 12.29 0.2K
12:52 12.29 12.29 12.29 12.29 0.1K
12:53 12.29 12.29 12.29 12.29 0.3K
12:54 12.29 12.29 12.27 12.27 0.5K
12:55 12.28 12.28 12.26 12.26 3.6K
12:56 12.26 12.26 12.24 12.24 3.1K
12:57 12.24 12.25 12.24 12.25 2.3K
12:58 12.25 12.25 12.25 12.25 0.3K
12:59 12.25 12.25 12.25 12.25 0.2K
13:00 12.25 12.26 12.25 12.26 2.2K
13:01 12.26 12.26 12.26 12.26 0.0K
13:02 12.26 12.26 12.26 12.26 0.0K
13:03 12.26 12.26 12.26 12.26 0.1K
13:04 12.26 12.26 12.26 12.26 0.2K
13:05 12.26 12.26 12.26 12.26 0.0K
13:06 12.26 12.26 12.26 12.26 0.1K
13:07 12.26 12.27 12.26 12.27 1.6K
13:08 12.29 12.29 12.29 12.29 0.5K
13:09 12.30 12.30 12.30 12.30 0.3K
13:10 12.30 12.30 12.30 12.30 0.4K
13:11 12.30 12.30 12.30 12.30 1.8K
13:12 12.30 12.32 12.30 12.30 2.8K
13:13 12.32 12.32 12.30 12.30 2.6K
13:14 12.30 12.34 12.30 12.34 0.3K
13:15 12.34 12.34 12.34 12.34 1.1K
13:16 12.34 12.36 12.34 12.36 0.3K
13:17 12.36 12.36 12.34 12.34 0.4K
13:18 12.34 12.35 12.34 12.34 0.6K
13:19 12.35 12.35 12.35 12.35 0.4K
13:20 12.35 12.35 12.35 12.35 0.1K
13:21 12.34 12.34 12.30 12.30 2.5K
13:22 12.30 12.30 12.30 12.30 0.3K
13:23 12.30 12.30 12.30 12.30 0.0K
13:24 12.30 12.33 12.30 12.33 0.2K
13:25 12.33 12.33 12.33 12.33 0.3K
13:26 12.32 12.32 12.32 12.32 0.2K
13:27 12.32 12.32 12.32 12.32 0.3K
13:28 12.32 12.32 12.32 12.32 1.8K
13:29 12.32 12.32 12.32 12.32 0.3K
13:30 12.32 12.32 12.30 12.30 3.0K
13:31 12.30 12.30 12.30 12.30 0.2K
13:32 12.31 12.31 12.31 12.31 2.0K
13:33 12.31 12.33 12.31 12.33 0.2K
13:34 12.33 12.33 12.33 12.33 0.1K
13:35 12.33 12.33 12.32 12.32 4.2K
13:36 12.32 12.35 12.32 12.35 0.2K
13:37 12.35 12.38 12.35 12.38 0.8K
13:38 12.38 12.38 12.38 12.38 0.6K
13:39 12.38 12.38 12.38 12.38 0.2K
13:40 12.38 12.38 12.38 12.38 0.0K
13:41 12.38 12.47 12.38 12.47 14.6K
13:42 12.46 12.46 12.46 12.46 0.8K
13:43 12.46 12.46 12.46 12.46 0.3K
13:44 12.46 12.46 12.44 12.45 1.8K
13:45 12.45 12.45 12.45 12.45 0.3K
13:46 12.43 12.44 12.43 12.44 0.5K
13:47 12.44 12.44 12.44 12.44 0.0K
13:48 12.44 12.44 12.43 12.43 0.6K
13:49 12.43 12.43 12.43 12.43 0.2K
13:50 12.43 12.45 12.43 12.45 0.2K
13:51 12.45 12.45 12.45 12.45 0.6K
13:52 12.45 12.45 12.45 12.45 0.3K
13:53 12.45 12.45 12.45 12.45 0.2K
13:54 12.45 12.45 12.45 12.45 0.2K
13:55 12.45 12.45 12.45 12.45 0.3K
13:56 12.44 12.50 12.44 12.50 4.4K
13:57 12.50 12.50 12.47 12.47 3.6K
13:58 12.45 12.45 12.45 12.45 1.5K
13:59 12.45 12.45 12.45 12.45 0.1K
14:00 12.45 12.45 12.43 12.43 1.2K
14:01 12.43 12.45 12.43 12.45 0.7K
14:02 12.44 12.44 12.44 12.44 0.3K
14:03 12.44 12.44 12.44 12.44 0.1K
14:04 12.44 12.47 12.44 12.47 0.3K
14:05 12.47 12.47 12.47 12.47 0.1K
14:06 12.47 12.47 12.45 12.45 0.4K
14:07 12.45 12.45 12.45 12.45 0.2K
14:08 12.45 12.45 12.45 12.45 0.7K
14:09 12.45 12.45 12.45 12.45 0.3K
14:10 12.45 12.45 12.45 12.45 0.3K
14:11 12.45 12.45 12.45 12.45 0.3K
14:12 12.45 12.45 12.45 12.45 0.1K
14:13 12.45 12.45 12.45 12.45 0.1K
14:14 12.45 12.45 12.45 12.45 0.0K
14:15 12.45 12.45 12.44 12.45 1.7K
14:16 12.45 12.46 12.45 12.46 1.4K
14:17 12.46 12.46 12.43 12.43 4.4K
14:18 12.43 12.43 12.43 12.43 0.1K
14:19 12.43 12.43 12.43 12.43 0.1K
14:20 12.43 12.44 12.43 12.44 0.1K
14:21 12.44 12.44 12.43 12.43 0.4K
14:22 12.43 12.46 12.43 12.46 3.2K
14:23 12.46 12.53 12.46 12.53 3.3K
14:24 12.53 12.53 12.53 12.53 0.8K
14:25 12.54 12.55 12.54 12.55 3.4K
14:26 12.55 12.55 12.53 12.53 1.9K
14:27 12.53 12.53 12.52 12.52 0.4K
14:28 12.52 12.56 12.52 12.54 1.0K
14:29 12.55 12.57 12.55 12.57 3.0K
14:30 12.57 12.57 12.57 12.57 0.2K
14:31 12.57 12.57 12.57 12.57 0.6K
14:32 12.57 12.57 12.56 12.56 0.4K
14:33 12.56 12.57 12.55 12.55 0.6K
14:34 12.55 12.57 12.55 12.57 0.3K
14:35 12.57 12.57 12.55 12.55 1.0K
14:36 12.55 12.57 12.55 12.57 0.6K
14:37 12.57 12.57 12.57 12.57 0.2K
14:38 12.57 12.57 12.56 12.56 0.5K
14:39 12.54 12.57 12.54 12.57 4.0K
14:40 12.57 12.58 12.57 12.58 0.2K
14:41 12.58 12.58 12.58 12.58 1.2K
14:42 12.58 12.59 12.58 12.59 0.2K
14:43 12.59 12.59 12.58 12.58 0.4K
14:44 12.58 12.59 12.58 12.58 19.9K
14:45 12.58 12.58 12.58 12.58 0.7K
14:46 12.58 12.58 12.58 12.58 0.7K
14:47 12.59 12.59 12.58 12.59 0.4K
14:48 12.59 12.59 12.59 12.59 0.6K
14:49 12.59 12.59 12.59 12.59 0.8K
14:50 12.59 12.59 12.59 12.59 0.1K
14:51 12.59 12.59 12.59 12.59 0.7K
14:52 12.59 12.59 12.58 12.59 0.4K
14:53 12.59 12.59 12.58 12.58 0.9K
14:54 12.58 12.59 12.58 12.59 1.1K
14:55 12.59 12.59 12.59 12.59 0.7K
14:56 12.59 12.59 12.59 12.59 0.3K
14:57 12.59 12.60 12.59 12.60 0.6K
14:58 12.57 12.57 12.57 12.57 2.7K
14:59 12.57 12.58 12.57 12.58 0.6K
15:00 12.57 12.57 12.57 12.57 2.8K
15:01 12.57 12.57 12.55 12.55 1.0K
15:02 12.55 12.55 12.54 12.54 0.7K
15:03 12.54 12.55 12.54 12.55 1.3K
15:04 12.55 12.55 12.55 12.55 0.3K
15:05 12.55 12.59 12.55 12.59 0.3K
15:06 12.59 12.59 12.59 12.59 1.1K
15:07 12.59 12.59 12.58 12.58 2.1K
15:08 12.58 12.60 12.58 12.60 0.3K
15:09 12.60 12.61 12.60 12.61 1.0K
15:10 12.61 12.62 12.61 12.62 1.2K
15:11 12.62 12.62 12.62 12.62 0.5K
15:12 12.62 12.64 12.62 12.64 0.8K
15:13 12.64 12.65 12.64 12.65 0.6K
15:14 12.64 12.66 12.64 12.66 4.4K
15:15 12.66 12.68 12.66 12.68 2.2K
15:16 12.68 12.68 12.68 12.68 0.3K
15:17 12.68 12.68 12.68 12.68 0.8K
15:18 12.68 12.68 12.66 12.66 1.7K
15:19 12.66 12.66 12.65 12.65 0.9K
15:20 12.65 12.65 12.64 12.64 3.0K
15:21 12.64 12.64 12.64 12.64 0.5K
15:22 12.64 12.65 12.64 12.65 0.6K
15:23 12.67 12.67 12.65 12.66 4.7K
15:24 12.66 12.67 12.66 12.66 1.5K
15:25 12.66 12.66 12.66 12.66 0.4K
15:26 12.66 12.66 12.64 12.64 3.4K
15:27 12.64 12.65 12.64 12.65 1.2K
15:28 12.63 12.64 12.63 12.64 1.9K
15:29 12.62 12.62 12.62 12.62 1.4K
15:30 12.62 12.62 12.62 12.62 0.5K
15:31 12.62 12.62 12.60 12.60 2.7K
15:32 12.60 12.61 12.60 12.61 1.9K
15:33 12.60 12.60 12.59 12.59 0.4K
15:34 12.62 12.62 12.62 12.62 5.2K
15:35 12.64 12.64 12.63 12.63 1.2K
15:36 12.63 12.64 12.63 12.64 2.8K
15:37 12.64 12.64 12.64 12.64 1.8K
15:38 12.64 12.67 12.64 12.67 2.2K
15:39 12.67 12.68 12.67 12.68 1.6K
15:40 12.67 12.67 12.67 12.67 0.8K
15:41 12.68 12.68 12.66 12.68 0.9K
15:42 12.68 12.68 12.66 12.66 2.8K
15:43 12.66 12.66 12.63 12.64 5.4K
15:44 12.64 12.65 12.64 12.65 7.6K
15:45 12.65 12.65 12.65 12.65 0.3K
15:46 12.65 12.65 12.64 12.64 2.2K
15:47 12.64 12.64 12.62 12.62 1.7K
15:48 12.62 12.62 12.58 12.58 18.4K
15:49 12.58 12.58 12.54 12.54 5.5K
15:50 12.56 12.57 12.51 12.51 24.0K
15:51 12.52 12.52 12.52 12.52 0.9K
15:52 12.52 12.52 12.49 12.49 4.4K
15:53 12.49 12.49 12.48 12.48 4.4K
15:54 12.48 12.48 12.48 12.48 1.9K
15:55 12.48 12.51 12.48 12.51 7.3K
15:56 12.53 12.53 12.51 12.51 14.6K
15:57 12.51 12.51 12.51 12.51 4.3K
15:58 12.51 12.52 12.51 12.52 3.3K
15:59 12.52 12.52 12.51 12.52 5.2K
16:00 12.52 12.52 12.47 12.48 149.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available