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 11.82 11.99 11.80 11.87 13.0K
09:32 11.89 11.89 11.78 11.78 3.8K
09:33 11.77 11.78 11.70 11.72 5.7K
09:34 11.62 11.62 11.62 11.62 4.2K
09:35 11.57 11.60 11.55 11.60 10.8K
09:36 11.60 11.60 11.49 11.49 13.6K
09:37 11.49 11.49 11.39 11.39 5.0K
09:38 11.37 11.39 11.37 11.37 3.6K
09:39 11.38 11.42 11.38 11.41 10.4K
09:40 11.41 11.41 11.35 11.38 3.8K
09:41 11.35 11.39 11.34 11.34 11.4K
09:42 11.38 11.38 11.32 11.32 5.7K
09:43 11.32 11.32 11.29 11.30 11.2K
09:44 11.25 11.28 11.25 11.28 14.2K
09:45 11.28 11.28 11.23 11.24 2.6K
09:46 11.22 11.28 11.22 11.27 1.6K
09:47 11.30 11.30 11.25 11.26 2.6K
09:48 11.28 11.30 11.28 11.30 3.1K
09:49 11.28 11.31 11.28 11.31 6.3K
09:50 11.32 11.32 11.31 11.31 1.0K
09:51 11.34 11.34 11.27 11.29 8.8K
09:52 11.26 11.28 11.26 11.28 0.9K
09:53 11.31 11.36 11.31 11.31 8.2K
09:54 11.31 11.31 11.26 11.26 2.5K
09:55 11.26 11.34 11.26 11.29 0.9K
09:56 11.32 11.32 11.24 11.24 3.9K
09:57 11.24 11.24 11.24 11.24 0.9K
09:58 11.28 11.28 11.24 11.24 3.5K
09:59 11.25 11.25 11.23 11.23 2.3K
10:00 11.23 11.26 11.23 11.25 1.6K
10:01 11.25 11.27 11.25 11.27 0.6K
10:02 11.27 11.32 11.27 11.30 2.1K
10:03 11.30 11.30 11.30 11.30 0.2K
10:04 11.30 11.30 11.30 11.30 0.9K
10:05 11.30 11.33 11.29 11.29 0.7K
10:06 11.30 11.30 11.26 11.26 4.4K
10:07 11.26 11.36 11.26 11.35 5.8K
10:08 11.34 11.34 11.29 11.29 3.5K
10:09 11.28 11.28 11.24 11.27 8.9K
10:10 11.28 11.30 11.25 11.25 2.0K
10:11 11.26 11.29 11.26 11.29 2.1K
10:12 11.29 11.29 11.25 11.27 0.7K
10:13 11.27 11.33 11.27 11.33 1.0K
10:14 11.34 11.35 11.33 11.35 3.3K
10:15 11.36 11.40 11.36 11.40 4.9K
10:16 11.40 11.42 11.40 11.42 2.2K
10:17 11.44 11.44 11.43 11.43 1.7K
10:18 11.44 11.44 11.40 11.40 12.7K
10:19 11.40 11.40 11.37 11.40 1.8K
10:20 11.41 11.46 11.41 11.46 1.0K
10:21 11.46 11.48 11.46 11.48 2.9K
10:22 11.50 11.50 11.40 11.40 6.4K
10:23 11.40 11.40 11.40 11.40 1.0K
10:24 11.40 11.40 11.40 11.40 1.7K
10:25 11.40 11.40 11.38 11.40 1.1K
10:26 11.40 11.42 11.40 11.42 1.8K
10:27 11.42 11.42 11.40 11.41 1.6K
10:28 11.41 11.42 11.41 11.42 0.8K
10:29 11.42 11.44 11.42 11.44 2.1K
10:30 11.46 11.48 11.46 11.47 1.3K
10:31 11.47 11.48 11.47 11.48 2.9K
10:32 11.48 11.53 11.48 11.53 10.5K
10:33 11.53 11.53 11.50 11.50 1.7K
10:34 11.50 11.50 11.48 11.48 1.4K
10:35 11.48 11.48 11.44 11.44 0.5K
10:36 11.43 11.51 11.43 11.51 14.5K
10:37 11.51 11.51 11.42 11.44 1.9K
10:38 11.50 11.50 11.47 11.47 2.4K
10:39 11.47 11.47 11.47 11.47 0.2K
10:40 11.47 11.47 11.47 11.47 0.3K
10:41 11.47 11.47 11.47 11.47 0.2K
10:42 11.47 11.47 11.39 11.39 6.3K
10:43 11.38 11.38 11.38 11.38 2.7K
10:44 11.37 11.37 11.37 11.37 0.3K
10:45 11.35 11.35 11.35 11.35 0.2K
10:46 11.35 11.35 11.33 11.33 1.6K
10:47 11.33 11.36 11.33 11.34 1.0K
10:48 11.34 11.34 11.34 11.34 0.2K
10:49 11.34 11.37 11.34 11.35 1.4K
10:50 11.35 11.36 11.35 11.36 3.8K
10:51 11.32 11.34 11.32 11.33 3.6K
10:52 11.33 11.33 11.33 11.33 0.2K
10:53 11.33 11.33 11.31 11.31 1.6K
10:54 11.28 11.28 11.26 11.26 9.5K
10:55 11.26 11.26 11.17 11.17 7.7K
10:56 11.22 11.22 11.20 11.20 2.8K
10:57 11.20 11.20 11.19 11.19 5.6K
10:58 11.20 11.27 11.20 11.27 9.3K
10:59 11.28 11.28 11.28 11.28 0.2K
11:00 11.29 11.44 11.29 11.40 98.9K
11:01 11.39 11.45 11.38 11.45 7.6K
11:02 11.45 11.46 11.43 11.46 1.7K
11:03 11.46 11.46 11.37 11.37 2.7K
11:04 11.37 11.41 11.37 11.40 0.4K
11:05 11.40 11.51 11.40 11.50 8.5K
11:06 11.50 11.50 11.47 11.47 0.4K
11:07 11.49 11.49 11.47 11.47 0.8K
11:08 11.40 11.41 11.40 11.40 3.5K
11:09 11.40 11.40 11.34 11.34 1.3K
11:10 11.36 11.36 11.32 11.33 4.7K
11:11 11.31 11.34 11.30 11.30 1.7K
11:12 11.31 11.34 11.28 11.34 0.7K
11:13 11.34 11.34 11.29 11.29 0.4K
11:14 11.29 11.29 11.22 11.22 6.1K
11:15 11.21 11.23 11.21 11.23 3.3K
11:16 11.23 11.23 11.23 11.23 0.5K
11:17 11.26 11.26 11.26 11.26 1.4K
11:18 11.26 11.26 11.22 11.22 0.8K
11:19 11.22 11.22 11.21 11.21 1.5K
11:20 11.21 11.23 11.21 11.23 2.1K
11:21 11.23 11.23 11.22 11.23 3.8K
11:22 11.21 11.21 11.21 11.21 1.6K
11:23 11.22 11.22 11.20 11.20 6.0K
11:24 11.20 11.21 11.20 11.21 17.1K
11:25 11.21 11.24 11.21 11.22 5.3K
11:26 11.22 11.22 11.21 11.21 1.1K
11:27 11.21 11.22 11.20 11.21 3.1K
11:28 11.20 11.21 11.20 11.20 12.9K
11:29 11.18 11.18 11.18 11.18 17.1K
11:30 11.12 11.15 11.12 11.15 16.0K
11:31 11.15 11.20 11.15 11.17 2.5K
11:32 11.17 11.17 11.16 11.16 1.7K
11:33 11.17 11.17 11.17 11.17 2.4K
11:34 11.17 11.17 11.15 11.15 0.3K
11:35 11.15 11.15 11.14 11.14 0.8K
11:36 11.14 11.17 11.12 11.17 2.4K
11:37 11.17 11.17 11.12 11.12 6.3K
11:38 11.11 11.13 11.11 11.11 2.5K
11:39 11.11 11.13 11.11 11.13 13.8K
11:40 11.13 11.13 11.13 11.13 0.2K
11:41 11.14 11.16 11.13 11.13 3.5K
11:42 11.13 11.13 11.09 11.09 2.4K
11:43 11.09 11.10 11.09 11.10 5.7K
11:44 11.10 11.13 11.10 11.13 11.5K
11:45 11.13 11.17 11.13 11.17 9.9K
11:46 11.13 11.13 11.13 11.13 1.5K
11:47 11.13 11.16 11.13 11.16 0.3K
11:48 11.16 11.22 11.16 11.22 2.0K
11:49 11.22 11.22 11.22 11.22 0.2K
11:50 11.22 11.22 11.22 11.22 1.0K
11:51 11.22 11.24 11.22 11.24 0.4K
11:52 11.22 11.23 11.22 11.23 7.2K
11:53 11.23 11.23 11.23 11.23 0.4K
11:54 11.23 11.24 11.22 11.23 2.6K
11:55 11.23 11.23 11.23 11.23 0.1K
11:56 11.23 11.23 11.20 11.23 5.7K
11:57 11.23 11.23 11.22 11.22 0.4K
11:58 11.24 11.24 11.24 11.24 1.0K
11:59 11.24 11.24 11.24 11.24 0.0K
12:00 11.24 11.24 11.21 11.21 1.3K
12:01 11.21 11.24 11.21 11.24 2.1K
12:02 11.23 11.24 11.23 11.24 10.9K
12:03 11.22 11.22 11.22 11.22 0.1K
12:04 11.24 11.24 11.19 11.19 6.7K
12:05 11.19 11.22 11.19 11.22 2.4K
12:06 11.22 11.22 11.22 11.22 0.4K
12:07 11.23 11.23 11.23 11.23 1.6K
12:08 11.23 11.23 11.21 11.21 1.4K
12:09 11.22 11.22 11.20 11.22 1.5K
12:10 11.22 11.22 11.22 11.22 6.4K
12:11 11.22 11.23 11.21 11.21 10.9K
12:12 11.21 11.22 11.21 11.22 1.1K
12:13 11.22 11.23 11.22 11.23 1.1K
12:14 11.24 11.24 11.20 11.20 0.9K
12:15 11.20 11.23 11.20 11.22 2.4K
12:16 11.22 11.22 11.22 11.22 0.5K
12:17 11.23 11.23 11.23 11.23 0.2K
12:18 11.23 11.23 11.23 11.23 0.0K
12:19 11.23 11.23 11.23 11.23 0.2K
12:20 11.23 11.23 11.23 11.23 0.1K
12:21 11.22 11.22 11.22 11.22 1.2K
12:22 11.20 11.22 11.20 11.22 0.4K
12:23 11.22 11.23 11.20 11.20 2.4K
12:24 11.20 11.22 11.20 11.22 0.1K
12:25 11.22 11.22 11.22 11.22 0.3K
12:26 11.22 11.23 11.22 11.23 1.6K
12:27 11.23 11.25 11.23 11.25 0.6K
12:28 11.21 11.25 11.20 11.25 6.0K
12:29 11.25 11.25 11.24 11.24 0.8K
12:30 11.24 11.24 11.23 11.23 2.2K
12:31 11.24 11.24 11.21 11.21 2.2K
12:32 11.21 11.23 11.20 11.20 2.8K
12:33 11.20 11.24 11.19 11.19 10.8K
12:34 11.19 11.21 11.19 11.21 0.3K
12:35 11.21 11.21 11.21 11.21 0.0K
12:36 11.21 11.21 11.21 11.21 0.1K
12:37 11.20 11.23 11.20 11.23 3.6K
12:38 11.23 11.23 11.23 11.23 0.0K
12:39 11.23 11.23 11.23 11.23 0.4K
12:40 11.23 11.23 11.23 11.23 0.0K
12:41 11.23 11.23 11.20 11.21 3.0K
12:42 11.20 11.20 11.15 11.18 27.7K
12:43 11.18 11.18 11.18 11.18 0.3K
12:44 11.18 11.18 11.15 11.15 1.3K
12:45 11.15 11.15 11.15 11.15 0.9K
12:46 11.15 11.15 11.15 11.15 0.4K
12:47 11.15 11.18 11.15 11.17 2.4K
12:48 11.17 11.17 11.17 11.17 0.3K
12:49 11.17 11.20 11.17 11.20 0.7K
12:50 11.21 11.21 11.21 11.21 2.0K
12:51 11.21 11.21 11.20 11.20 0.4K
12:52 11.20 11.20 11.20 11.20 0.1K
12:53 11.20 11.20 11.19 11.20 1.4K
12:54 11.20 11.20 11.20 11.20 0.6K
12:55 11.20 11.20 11.20 11.20 0.1K
12:56 11.20 11.20 11.20 11.20 3.5K
12:57 11.18 11.18 11.15 11.15 1.6K
12:58 11.15 11.17 11.15 11.17 0.5K
12:59 11.17 11.17 11.15 11.15 0.7K
13:00 11.15 11.17 11.15 11.17 1.4K
13:01 11.15 11.18 11.15 11.18 1.5K
13:02 11.18 11.21 11.18 11.21 0.4K
13:03 11.21 11.21 11.21 11.21 6.0K
13:04 11.18 11.21 11.18 11.21 0.7K
13:05 11.21 11.21 11.21 11.21 0.1K
13:06 11.21 11.22 11.21 11.22 0.3K
13:07 11.20 11.20 11.19 11.19 5.9K
13:08 11.19 11.19 11.18 11.18 0.2K
13:09 11.18 11.18 11.18 11.18 0.0K
13:10 11.15 11.18 11.15 11.18 0.8K
13:11 11.17 11.19 11.17 11.19 1.7K
13:12 11.19 11.19 11.19 11.19 0.1K
13:13 11.19 11.19 11.16 11.16 0.9K
13:14 11.16 11.20 11.16 11.20 0.3K
13:15 11.20 11.20 11.19 11.19 0.3K
13:16 11.19 11.19 11.17 11.17 0.5K
13:17 11.17 11.19 11.17 11.19 0.3K
13:18 11.18 11.18 11.18 11.18 0.3K
13:19 11.18 11.18 11.18 11.18 0.5K
13:20 11.18 11.19 11.17 11.19 0.4K
13:21 11.19 11.19 11.18 11.18 0.3K
13:22 11.19 11.20 11.19 11.19 2.3K
13:23 11.19 11.19 11.19 11.19 0.3K
13:24 11.19 11.19 11.18 11.18 1.0K
13:25 11.18 11.19 11.18 11.19 1.1K
13:26 11.19 11.19 11.19 11.19 0.1K
13:27 11.19 11.19 11.15 11.15 5.1K
13:28 11.15 11.17 11.15 11.17 0.6K
13:29 11.15 11.19 11.15 11.17 0.5K
13:30 11.19 11.19 11.19 11.19 0.8K
13:31 11.19 11.19 11.17 11.17 1.0K
13:32 11.17 11.19 11.17 11.19 5.5K
13:33 11.19 11.19 11.18 11.18 2.3K
13:34 11.19 11.19 11.18 11.18 1.7K
13:35 11.20 11.20 11.18 11.18 0.3K
13:36 11.18 11.20 11.18 11.19 1.5K
13:37 11.18 11.18 11.17 11.17 0.7K
13:38 11.17 11.17 11.16 11.16 1.1K
13:39 11.17 11.19 11.17 11.19 2.2K
13:40 11.19 11.19 11.16 11.16 1.1K
13:41 11.17 11.17 11.17 11.17 0.4K
13:42 11.17 11.17 11.16 11.16 1.5K
13:43 11.16 11.16 11.16 11.16 0.7K
13:44 11.16 11.16 11.16 11.16 0.1K
13:45 11.16 11.16 11.16 11.16 0.2K
13:46 11.16 11.18 11.16 11.18 2.7K
13:47 11.18 11.18 11.16 11.16 0.8K
13:48 11.16 11.16 11.16 11.16 0.1K
13:49 11.16 11.16 11.16 11.16 0.0K
13:50 11.18 11.18 11.18 11.18 1.5K
13:51 11.18 11.18 11.18 11.18 0.3K
13:52 11.16 11.16 11.15 11.15 3.0K
13:53 11.15 11.15 11.13 11.13 0.9K
13:54 11.12 11.15 11.12 11.15 4.6K
13:55 11.15 11.15 11.15 11.15 1.2K
13:56 11.15 11.15 11.15 11.15 0.8K
13:57 11.15 11.16 11.14 11.14 0.6K
13:58 11.14 11.16 11.14 11.15 1.1K
13:59 11.15 11.16 11.14 11.16 0.3K
14:00 11.15 11.16 11.14 11.15 1.5K
14:01 11.15 11.16 11.15 11.16 0.4K
14:02 11.16 11.16 11.16 11.16 0.1K
14:03 11.16 11.16 11.15 11.16 2.5K
14:04 11.16 11.16 11.16 11.16 0.1K
14:05 11.16 11.16 11.16 11.16 0.1K
14:06 11.16 11.16 11.16 11.16 0.4K
14:07 11.16 11.16 11.16 11.16 0.1K
14:08 11.16 11.17 11.15 11.15 7.6K
14:09 11.15 11.17 11.15 11.17 3.2K
14:10 11.17 11.18 11.16 11.16 0.7K
14:11 11.16 11.16 11.12 11.13 58.5K
14:12 11.13 11.13 11.13 11.13 0.3K
14:13 11.13 11.15 11.13 11.15 0.3K
14:14 11.15 11.15 11.13 11.13 1.1K
14:15 11.13 11.13 11.13 11.13 0.2K
14:16 11.14 11.15 11.14 11.15 0.8K
14:17 11.15 11.15 11.15 11.15 0.1K
14:18 11.15 11.15 11.13 11.15 2.4K
14:19 11.15 11.15 11.14 11.15 2.8K
14:20 11.15 11.15 11.15 11.15 0.1K
14:21 11.15 11.15 11.15 11.15 1.3K
14:22 11.15 11.15 11.14 11.14 1.2K
14:23 11.14 11.14 11.14 11.14 1.2K
14:24 11.14 11.14 11.14 11.14 0.2K
14:25 11.13 11.13 11.13 11.13 1.1K
14:26 11.13 11.14 11.13 11.14 2.2K
14:27 11.14 11.15 11.14 11.14 1.4K
14:28 11.15 11.16 11.15 11.16 2.5K
14:29 11.14 11.14 11.14 11.14 0.7K
14:30 11.14 11.14 11.14 11.14 0.0K
14:31 11.15 11.16 11.14 11.14 4.9K
14:32 11.12 11.13 11.12 11.12 2.3K
14:33 11.12 11.13 11.12 11.13 2.5K
14:34 11.13 11.13 11.12 11.12 1.4K
14:35 11.13 11.13 11.13 11.13 1.3K
14:36 11.14 11.14 11.14 11.14 0.6K
14:37 11.14 11.15 11.14 11.15 0.9K
14:38 11.15 11.15 11.15 11.15 0.1K
14:39 11.15 11.15 11.15 11.15 0.4K
14:40 11.15 11.15 11.15 11.15 0.2K
14:41 11.15 11.18 11.15 11.18 4.9K
14:42 11.19 11.20 11.18 11.19 7.7K
14:43 11.19 11.20 11.19 11.20 0.6K
14:44 11.20 11.24 11.18 11.24 1.3K
14:45 11.25 11.26 11.25 11.26 2.7K
14:46 11.26 11.28 11.26 11.27 1.6K
14:47 11.27 11.27 11.26 11.26 1.6K
14:48 11.26 11.27 11.25 11.27 1.6K
14:49 11.27 11.28 11.27 11.27 0.6K
14:50 11.27 11.28 11.27 11.28 3.1K
14:51 11.28 11.28 11.27 11.28 3.3K
14:52 11.28 11.28 11.27 11.27 2.4K
14:53 11.27 11.28 11.27 11.27 4.2K
14:54 11.29 11.31 11.29 11.31 3.6K
14:55 11.30 11.31 11.29 11.31 7.4K
14:56 11.33 11.33 11.33 11.33 2.3K
14:57 11.34 11.35 11.34 11.34 0.7K
14:58 11.34 11.41 11.34 11.41 2.2K
14:59 11.41 11.41 11.36 11.36 3.6K
15:00 11.35 11.35 11.34 11.34 1.8K
15:01 11.34 11.34 11.34 11.34 1.1K
15:02 11.33 11.33 11.33 11.33 0.3K
15:03 11.33 11.33 11.30 11.30 1.1K
15:04 11.30 11.31 11.29 11.31 1.7K
15:05 11.31 11.31 11.31 11.31 0.4K
15:06 11.31 11.31 11.31 11.31 0.4K
15:07 11.29 11.29 11.29 11.29 0.8K
15:08 11.29 11.29 11.27 11.27 2.4K
15:09 11.27 11.30 11.27 11.30 3.3K
15:10 11.28 11.32 11.27 11.27 17.1K
15:11 11.27 11.29 11.27 11.29 2.2K
15:12 11.29 11.29 11.29 11.29 0.1K
15:13 11.29 11.32 11.29 11.32 52.9K
15:14 11.32 11.32 11.32 11.32 1.9K
15:15 11.31 11.32 11.30 11.30 2.4K
15:16 11.31 11.32 11.31 11.32 2.8K
15:17 11.31 11.33 11.31 11.33 2.8K
15:18 11.33 11.34 11.33 11.33 0.5K
15:19 11.33 11.33 11.33 11.33 0.4K
15:20 11.33 11.33 11.27 11.27 10.0K
15:21 11.27 11.30 11.27 11.30 2.2K
15:22 11.27 11.30 11.27 11.30 0.3K
15:23 11.30 11.30 11.28 11.29 2.3K
15:24 11.29 11.30 11.28 11.28 2.1K
15:25 11.29 11.29 11.28 11.28 0.5K
15:26 11.25 11.26 11.24 11.24 13.3K
15:27 11.25 11.25 11.25 11.25 0.4K
15:28 11.25 11.26 11.24 11.26 0.5K
15:29 11.26 11.26 11.25 11.26 2.0K
15:30 11.27 11.27 11.26 11.27 2.6K
15:31 11.27 11.27 11.27 11.27 0.5K
15:32 11.27 11.27 11.26 11.26 6.2K
15:33 11.26 11.27 11.26 11.27 1.4K
15:34 11.27 11.28 11.27 11.28 6.8K
15:35 11.28 11.31 11.28 11.31 2.2K
15:36 11.33 11.33 11.33 11.33 0.8K
15:37 11.33 11.33 11.29 11.29 6.5K
15:38 11.29 11.30 11.29 11.29 1.8K
15:39 11.29 11.29 11.27 11.27 2.7K
15:40 11.27 11.27 11.26 11.27 3.3K
15:41 11.27 11.27 11.26 11.26 1.1K
15:42 11.26 11.26 11.26 11.26 2.6K
15:43 11.26 11.28 11.26 11.27 19.0K
15:44 11.27 11.27 11.26 11.26 1.1K
15:45 11.27 11.27 11.26 11.26 1.8K
15:46 11.28 11.28 11.24 11.25 4.3K
15:47 11.25 11.25 11.21 11.23 7.5K
15:48 11.23 11.23 11.23 11.23 2.3K
15:49 11.20 11.22 11.20 11.22 4.4K
15:50 11.22 11.22 11.22 11.22 0.3K
15:51 11.23 11.26 11.22 11.26 5.4K
15:52 11.25 11.25 11.23 11.24 5.8K
15:53 11.24 11.25 11.23 11.23 4.3K
15:54 11.23 11.23 11.18 11.18 9.0K
15:55 11.18 11.19 11.17 11.17 4.1K
15:56 11.17 11.20 11.17 11.20 4.0K
15:57 11.19 11.20 11.19 11.19 27.7K
15:58 11.18 11.18 11.17 11.17 11.2K
15:59 11.17 11.17 11.16 11.16 13.6K
16:00 11.16 11.25 11.16 11.17 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available