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 10.99 11.03 10.80 10.99 55.3K
09:32 10.99 11.03 10.97 11.03 1.2K
09:33 11.03 11.09 11.03 11.09 1.0K
09:34 11.09 11.09 11.07 11.08 1.3K
09:35 11.12 11.12 10.90 10.90 4.5K
09:36 10.90 10.94 10.90 10.94 1.5K
09:37 10.94 10.94 10.86 10.86 0.9K
09:38 10.91 10.91 10.85 10.89 2.5K
09:39 10.89 10.89 10.88 10.88 0.3K
09:40 10.92 10.92 10.92 10.92 2.2K
09:41 10.94 10.94 10.94 10.94 9.4K
09:42 10.97 10.99 10.93 10.93 2.8K
09:43 10.92 10.99 10.92 10.99 9.0K
09:44 10.98 10.98 10.92 10.93 7.2K
09:45 10.93 10.93 10.92 10.93 4.4K
09:46 11.00 11.00 11.00 11.00 7.5K
09:47 11.00 11.00 10.96 10.96 2.8K
09:48 11.00 11.00 10.97 10.97 3.3K
09:49 10.97 10.98 10.95 10.98 5.8K
09:50 11.00 11.00 10.98 10.98 10.5K
09:51 10.98 11.04 10.98 11.04 9.0K
09:52 11.04 11.04 10.98 11.01 4.0K
09:53 11.03 11.03 10.99 10.99 3.7K
09:54 11.00 11.00 10.99 10.99 3.3K
09:55 10.99 11.00 10.99 11.00 0.6K
09:56 11.00 11.00 10.97 10.97 0.6K
09:57 10.97 11.02 10.97 11.02 0.5K
09:58 10.97 11.00 10.97 11.00 2.5K
09:59 10.99 10.99 10.97 10.97 1.9K
10:00 10.96 11.00 10.96 11.00 1.4K
10:01 11.00 11.00 10.99 11.00 1.5K
10:02 11.01 11.02 11.00 11.02 3.0K
10:03 11.06 11.06 11.00 11.00 12.9K
10:04 11.02 11.02 11.02 11.02 1.4K
10:05 11.02 11.02 11.02 11.02 0.3K
10:06 11.12 11.12 11.12 11.12 5.4K
10:07 11.12 11.13 11.12 11.13 0.8K
10:08 11.15 11.18 11.14 11.14 9.8K
10:09 11.14 11.15 11.14 11.15 0.5K
10:10 11.12 11.17 11.12 11.17 3.3K
10:11 11.20 11.20 11.16 11.18 0.9K
10:12 11.21 11.23 11.19 11.22 6.6K
10:13 11.27 11.27 11.26 11.26 10.4K
10:14 11.25 11.25 11.23 11.23 1.0K
10:15 11.23 11.23 11.20 11.20 2.5K
10:16 11.20 11.24 11.20 11.23 1.3K
10:17 11.23 11.23 11.19 11.19 1.1K
10:18 11.21 11.24 11.21 11.24 13.5K
10:19 11.24 11.24 11.20 11.20 0.8K
10:20 11.18 11.21 11.18 11.18 1.8K
10:21 11.18 11.20 11.18 11.20 0.5K
10:22 11.21 11.21 11.19 11.21 0.6K
10:23 11.21 11.21 11.16 11.16 0.6K
10:24 11.16 11.18 11.16 11.18 3.1K
10:25 11.18 11.18 11.18 11.18 0.5K
10:26 11.22 11.24 11.22 11.24 0.3K
10:27 11.24 11.24 11.20 11.20 1.4K
10:28 11.20 11.20 11.18 11.18 0.9K
10:29 11.17 11.17 11.17 11.17 0.4K
10:30 11.17 11.17 11.13 11.13 1.7K
10:31 11.13 11.14 11.13 11.13 0.4K
10:32 11.13 11.15 11.12 11.12 5.1K
10:33 11.09 11.12 11.09 11.12 2.0K
10:34 11.12 11.12 11.10 11.11 0.8K
10:35 11.11 11.11 11.11 11.11 0.1K
10:36 11.11 11.11 11.11 11.11 1.3K
10:37 11.11 11.11 11.11 11.11 0.1K
10:38 11.11 11.11 11.11 11.11 0.4K
10:39 11.11 11.11 11.11 11.11 0.2K
10:40 11.11 11.11 11.07 11.10 4.2K
10:41 11.10 11.10 11.10 11.10 0.1K
10:42 11.10 11.10 11.10 11.10 0.1K
10:43 11.10 11.12 11.10 11.12 0.2K
10:44 11.12 11.12 11.12 11.12 2.6K
10:45 11.12 11.12 11.12 11.12 1.8K
10:46 11.12 11.12 11.10 11.10 0.6K
10:47 11.11 11.11 11.11 11.11 0.1K
10:48 11.11 11.11 11.11 11.11 0.3K
10:49 11.11 11.11 11.11 11.11 0.1K
10:50 11.11 11.11 11.11 11.11 0.4K
10:51 11.09 11.09 11.08 11.09 1.7K
10:52 11.09 11.09 11.09 11.09 0.1K
10:53 11.09 11.09 11.05 11.06 4.7K
10:54 11.06 11.08 11.06 11.08 1.0K
10:55 11.11 11.11 11.11 11.11 0.6K
10:56 11.11 11.11 11.05 11.05 2.9K
10:57 11.05 11.05 11.04 11.04 2.7K
10:58 11.04 11.07 11.04 11.04 6.3K
10:59 11.00 11.00 10.97 10.97 7.0K
11:00 10.97 10.97 10.97 10.97 8.7K
11:01 10.97 10.99 10.97 10.99 1.9K
11:02 10.99 11.01 10.99 11.01 0.8K
11:03 11.01 11.01 11.01 11.01 2.1K
11:04 11.01 11.01 11.01 11.01 1.1K
11:05 11.01 11.01 11.01 11.01 0.1K
11:06 11.01 11.01 11.00 11.00 3.8K
11:07 11.00 11.00 11.00 11.00 17.6K
11:08 11.00 11.00 11.00 11.00 2.1K
11:09 11.00 11.00 11.00 11.00 0.8K
11:10 11.00 11.00 10.96 10.96 0.8K
11:11 11.00 11.00 11.00 11.00 1.9K
11:12 11.00 11.00 10.98 10.98 1.6K
11:13 10.98 10.98 10.98 10.98 0.2K
11:14 10.95 10.95 10.93 10.93 0.9K
11:15 10.93 10.93 10.91 10.91 0.8K
11:16 10.91 10.93 10.91 10.93 0.5K
11:17 10.93 10.94 10.93 10.94 1.0K
11:18 10.90 10.90 10.89 10.89 4.7K
11:19 10.89 10.91 10.89 10.91 0.9K
11:20 10.91 10.91 10.91 10.91 0.0K
11:21 10.91 10.91 10.90 10.91 0.8K
11:22 10.91 10.91 10.91 10.91 0.4K
11:23 10.91 10.95 10.91 10.95 2.4K
11:24 10.95 10.95 10.95 10.95 0.4K
11:25 10.95 11.00 10.95 11.00 1.7K
11:26 11.00 11.00 10.99 11.00 0.8K
11:27 11.00 11.00 10.98 10.98 1.9K
11:28 10.98 10.98 10.98 10.98 0.4K
11:29 10.98 11.00 10.98 10.99 2.4K
11:30 10.99 11.00 10.99 11.00 3.0K
11:31 11.00 11.00 10.99 10.99 2.8K
11:32 10.99 10.99 10.99 10.99 0.2K
11:33 10.99 11.00 10.99 11.00 2.8K
11:34 11.00 11.00 10.97 10.97 0.8K
11:35 10.97 10.97 10.97 10.97 1.0K
11:36 10.97 10.97 10.95 10.95 0.5K
11:37 10.95 10.95 10.95 10.95 0.1K
11:38 10.95 10.95 10.95 10.95 0.3K
11:39 10.95 10.95 10.95 10.95 0.6K
11:40 10.95 10.95 10.95 10.95 0.2K
11:41 10.99 10.99 10.99 10.99 2.5K
11:42 10.99 10.99 10.97 10.97 0.2K
11:43 10.97 11.00 10.97 11.00 0.4K
11:44 11.00 11.00 11.00 11.00 0.1K
11:45 10.98 10.98 10.98 10.98 0.8K
11:46 10.98 10.98 10.97 10.97 0.6K
11:47 10.97 10.97 10.97 10.97 0.2K
11:48 10.97 10.97 10.97 10.97 0.2K
11:49 10.97 10.97 10.97 10.97 0.1K
11:50 10.97 10.97 10.97 10.97 0.0K
11:51 10.98 10.98 10.98 10.98 0.2K
11:52 10.98 10.98 10.98 10.98 0.0K
11:53 10.98 10.98 10.98 10.98 1.1K
11:54 11.00 11.00 11.00 11.00 5.2K
11:55 11.00 11.03 11.00 11.03 19.1K
11:56 11.04 11.04 11.02 11.02 1.0K
11:57 11.03 11.03 11.00 11.00 3.6K
11:58 11.00 11.00 10.99 10.99 0.3K
11:59 10.99 11.01 10.99 11.01 0.2K
12:00 11.01 11.01 11.01 11.01 0.8K
12:01 11.00 11.00 10.97 10.97 3.5K
12:02 10.96 10.96 10.96 10.96 0.3K
12:03 10.95 10.95 10.94 10.94 4.6K
12:04 10.94 10.98 10.94 10.98 0.7K
12:05 10.98 10.98 10.98 10.98 0.5K
12:06 10.98 10.98 10.98 10.98 0.1K
12:07 11.00 11.00 11.00 11.00 1.1K
12:08 11.00 11.00 11.00 11.00 0.2K
12:09 11.00 11.00 10.97 10.97 1.0K
12:10 10.97 10.97 10.95 10.95 0.2K
12:11 10.95 10.95 10.95 10.95 0.0K
12:12 10.95 10.97 10.95 10.96 1.5K
12:13 10.95 10.95 10.95 10.95 1.2K
12:14 10.95 10.96 10.94 10.95 6.0K
12:15 10.95 10.98 10.95 10.98 0.4K
12:16 10.98 10.98 10.98 10.98 0.0K
12:17 10.98 10.98 10.98 10.98 0.1K
12:18 10.98 11.00 10.98 11.00 2.2K
12:19 11.00 11.03 11.00 11.03 0.6K
12:20 11.00 11.00 11.00 11.00 0.3K
12:21 11.00 11.02 11.00 11.02 0.3K
12:22 10.97 10.97 10.97 10.97 8.9K
12:23 10.97 10.97 10.97 10.97 0.3K
12:24 10.97 10.97 10.97 10.97 0.1K
12:25 10.97 10.97 10.97 10.97 0.1K
12:26 10.97 11.01 10.97 10.99 0.7K
12:27 10.99 10.99 10.99 10.99 0.5K
12:28 10.99 10.99 10.99 10.99 0.0K
12:29 10.99 11.00 10.99 10.99 2.3K
12:30 10.98 10.98 10.96 10.96 0.5K
12:31 10.96 10.96 10.96 10.96 0.1K
12:32 10.96 10.96 10.96 10.96 0.9K
12:33 10.96 10.96 10.96 10.96 0.6K
12:34 10.96 11.00 10.96 11.00 1.4K
12:35 11.00 11.00 10.99 10.99 0.1K
12:36 10.99 10.99 10.98 10.98 0.9K
12:37 10.99 10.99 10.97 10.97 0.9K
12:38 10.97 10.97 10.96 10.96 0.2K
12:39 10.99 10.99 10.99 10.99 0.2K
12:40 10.99 10.99 10.99 10.99 0.0K
12:41 10.99 10.99 10.99 10.99 0.1K
12:42 10.99 10.99 10.97 10.97 0.1K
12:43 11.00 11.00 10.98 10.98 1.2K
12:44 11.01 11.01 11.01 11.01 0.2K
12:45 11.01 11.01 10.97 10.97 1.3K
12:46 10.97 10.97 10.97 10.97 0.3K
12:47 10.97 10.99 10.97 10.99 1.8K
12:48 10.99 10.99 10.97 10.97 0.3K
12:49 10.97 10.98 10.97 10.98 1.1K
12:50 10.99 10.99 10.98 10.98 0.3K
12:51 11.01 11.01 11.01 11.01 0.1K
12:52 11.01 11.01 10.99 10.99 3.3K
12:53 11.00 11.00 11.00 11.00 0.3K
12:54 11.00 11.00 10.99 10.99 0.7K
12:55 11.00 11.00 11.00 11.00 11.9K
12:56 11.00 11.00 11.00 11.00 0.3K
12:57 11.00 11.00 11.00 11.00 0.5K
12:58 11.00 11.01 11.00 11.01 1.0K
12:59 11.01 11.01 11.00 11.01 2.4K
13:00 11.07 11.14 11.07 11.14 15.8K
13:01 11.13 11.13 11.12 11.12 0.9K
13:02 11.12 11.13 11.11 11.11 3.1K
13:03 11.11 11.15 11.11 11.13 6.2K
13:04 11.13 11.13 11.13 11.13 0.1K
13:05 11.11 11.11 11.10 11.10 6.6K
13:06 11.10 11.10 11.08 11.08 2.1K
13:07 11.07 11.07 11.07 11.07 6.0K
13:08 11.07 11.07 11.07 11.07 0.1K
13:09 11.06 11.06 11.06 11.06 0.8K
13:10 11.06 11.06 11.04 11.04 1.0K
13:11 11.04 11.04 11.04 11.04 0.1K
13:12 11.06 11.06 11.03 11.03 0.4K
13:13 11.03 11.04 11.03 11.04 0.2K
13:14 11.03 11.03 11.02 11.02 1.9K
13:15 11.02 11.02 11.02 11.02 0.0K
13:16 11.02 11.02 11.02 11.02 0.6K
13:17 11.02 11.02 11.02 11.02 0.0K
13:18 11.02 11.02 11.02 11.02 0.5K
13:19 11.05 11.05 11.04 11.05 0.9K
13:20 11.05 11.05 11.05 11.05 0.2K
13:21 11.05 11.05 11.05 11.05 1.1K
13:22 11.05 11.05 11.03 11.03 1.6K
13:23 11.03 11.05 11.03 11.05 0.6K
13:24 11.05 11.06 11.05 11.06 0.3K
13:25 11.06 11.07 11.06 11.07 9.0K
13:26 11.07 11.08 11.07 11.08 0.9K
13:27 11.08 11.08 11.05 11.05 6.4K
13:28 11.04 11.04 11.04 11.04 1.3K
13:29 11.04 11.04 11.00 11.03 28.1K
13:30 11.03 11.03 11.03 11.03 5.9K
13:31 11.03 11.03 11.03 11.03 0.7K
13:32 11.07 11.07 11.06 11.06 123.7K
13:33 11.06 11.06 11.06 11.06 0.1K
13:34 11.07 11.07 11.07 11.07 1.6K
13:35 11.07 11.08 11.07 11.08 3.6K
13:36 11.10 11.11 11.10 11.11 1.8K
13:37 11.11 11.12 11.11 11.12 0.5K
13:38 11.12 11.12 11.12 11.12 0.5K
13:39 11.12 11.12 11.12 11.12 1.2K
13:40 11.12 11.15 11.12 11.15 0.2K
13:41 11.15 11.15 11.14 11.14 0.5K
13:42 11.14 11.14 11.10 11.10 3.4K
13:43 11.10 11.10 11.10 11.10 0.1K
13:44 11.10 11.10 11.10 11.10 0.0K
13:45 11.10 11.10 11.10 11.10 0.1K
13:46 11.10 11.13 11.10 11.13 1.7K
13:47 11.12 11.12 11.12 11.12 1.2K
13:48 11.12 11.12 11.12 11.12 1.5K
13:49 11.12 11.12 11.12 11.12 0.0K
13:50 11.12 11.12 11.12 11.12 0.1K
13:51 11.12 11.12 11.12 11.12 0.3K
13:52 11.12 11.13 11.12 11.13 1.3K
13:53 11.13 11.15 11.13 11.15 0.3K
13:54 11.15 11.15 11.14 11.14 1.1K
13:55 11.14 11.14 11.14 11.14 0.0K
13:56 11.15 11.15 11.14 11.14 0.7K
13:57 11.14 11.15 11.14 11.15 0.2K
13:58 11.15 11.15 11.15 11.15 3.8K
13:59 11.15 11.16 11.15 11.16 0.9K
14:00 11.16 11.16 11.15 11.15 2.0K
14:01 11.13 11.13 11.11 11.11 2.3K
14:02 11.13 11.13 11.11 11.11 1.6K
14:03 11.11 11.11 11.11 11.11 1.6K
14:04 11.11 11.11 11.11 11.11 0.1K
14:05 11.11 11.11 11.10 11.10 0.3K
14:06 11.10 11.12 11.10 11.12 2.3K
14:07 11.10 11.12 11.10 11.12 1.4K
14:08 11.12 11.13 11.12 11.13 0.4K
14:09 11.13 11.13 11.13 11.13 0.3K
14:10 11.13 11.13 11.13 11.13 0.5K
14:11 11.12 11.12 11.12 11.12 3.2K
14:12 11.18 11.21 11.18 11.21 12.0K
14:13 11.21 11.28 11.21 11.27 12.1K
14:14 11.28 11.29 11.26 11.26 9.6K
14:15 11.21 11.22 11.21 11.21 6.7K
14:16 11.22 11.22 11.21 11.21 0.9K
14:17 11.21 11.28 11.21 11.28 5.3K
14:18 11.27 11.30 11.27 11.30 9.3K
14:19 11.30 11.32 11.29 11.31 8.2K
14:20 11.31 11.35 11.31 11.35 21.6K
14:21 11.35 11.35 11.33 11.33 6.2K
14:22 11.32 11.35 11.32 11.35 6.4K
14:23 11.36 11.36 11.36 11.36 0.3K
14:24 11.36 11.36 11.32 11.32 0.7K
14:25 11.35 11.35 11.35 11.35 1.7K
14:26 11.35 11.37 11.35 11.37 1.1K
14:27 11.37 11.39 11.37 11.38 3.4K
14:28 11.38 11.39 11.36 11.36 2.5K
14:29 11.36 11.38 11.36 11.38 4.6K
14:30 11.37 11.37 11.37 11.37 1.9K
14:31 11.39 11.44 11.39 11.44 7.1K
14:32 11.44 11.45 11.42 11.43 4.3K
14:33 11.41 11.41 11.33 11.33 11.8K
14:34 11.35 11.35 11.27 11.30 13.8K
14:35 11.26 11.26 11.23 11.23 11.9K
14:36 11.23 11.24 11.23 11.24 0.3K
14:37 11.25 11.25 11.24 11.24 6.7K
14:38 11.24 11.27 11.24 11.27 3.0K
14:39 11.26 11.26 11.25 11.25 1.2K
14:40 11.25 11.25 11.25 11.25 0.1K
14:41 11.25 11.25 11.24 11.24 0.2K
14:42 11.24 11.25 11.23 11.25 2.0K
14:43 11.25 11.25 11.25 11.25 0.6K
14:44 11.25 11.25 11.25 11.25 0.2K
14:45 11.26 11.26 11.26 11.26 0.2K
14:46 11.26 11.26 11.25 11.25 1.2K
14:47 11.25 11.25 11.23 11.25 1.1K
14:48 11.25 11.25 11.20 11.22 9.4K
14:49 11.22 11.22 11.22 11.22 0.1K
14:50 11.18 11.18 11.18 11.18 2.1K
14:51 11.18 11.18 11.18 11.18 0.0K
14:52 11.18 11.18 11.18 11.18 0.4K
14:53 11.18 11.21 11.18 11.21 0.6K
14:54 11.20 11.22 11.20 11.22 2.9K
14:55 11.21 11.22 11.21 11.22 0.9K
14:56 11.22 11.22 11.22 11.22 0.0K
14:57 11.22 11.22 11.22 11.22 0.0K
14:58 11.22 11.22 11.20 11.22 0.3K
14:59 11.22 11.22 11.22 11.22 0.8K
15:00 11.22 11.22 11.22 11.22 0.6K
15:01 11.22 11.22 11.19 11.19 0.4K
15:02 11.19 11.19 11.19 11.19 0.6K
15:03 11.19 11.21 11.19 11.21 1.4K
15:04 11.21 11.22 11.20 11.20 0.9K
15:05 11.20 11.20 11.19 11.19 0.6K
15:06 11.19 11.21 11.19 11.21 0.7K
15:07 11.27 11.30 11.27 11.30 4.1K
15:08 11.30 11.30 11.28 11.28 1.0K
15:09 11.28 11.31 11.27 11.31 3.2K
15:10 11.31 11.31 11.31 11.31 0.3K
15:11 11.30 11.31 11.30 11.31 3.1K
15:12 11.31 11.31 11.31 11.31 0.6K
15:13 11.28 11.29 11.28 11.29 1.5K
15:14 11.27 11.27 11.27 11.27 0.5K
15:15 11.28 11.29 11.28 11.29 0.7K
15:16 11.28 11.29 11.27 11.27 3.8K
15:17 11.28 11.28 11.27 11.27 0.7K
15:18 11.27 11.27 11.27 11.27 1.4K
15:19 11.28 11.28 11.26 11.26 0.8K
15:20 11.26 11.28 11.26 11.28 2.5K
15:21 11.28 11.28 11.27 11.27 0.5K
15:22 11.28 11.28 11.28 11.28 1.4K
15:23 11.31 11.31 11.31 11.31 0.5K
15:24 11.33 11.33 11.33 11.33 1.5K
15:25 11.31 11.31 11.30 11.30 5.7K
15:26 11.27 11.27 11.27 11.27 2.5K
15:27 11.27 11.29 11.27 11.27 1.5K
15:28 11.28 11.29 11.28 11.29 0.7K
15:29 11.29 11.31 11.29 11.30 0.8K
15:30 11.30 11.30 11.29 11.29 2.2K
15:31 11.29 11.29 11.29 11.29 1.0K
15:32 11.29 11.29 11.28 11.28 2.8K
15:33 11.29 11.29 11.29 11.29 1.0K
15:34 11.29 11.29 11.28 11.28 0.7K
15:35 11.29 11.29 11.29 11.29 0.5K
15:36 11.29 11.31 11.29 11.31 1.3K
15:37 11.30 11.31 11.30 11.31 4.1K
15:38 11.31 11.31 11.29 11.29 3.3K
15:39 11.29 11.29 11.26 11.26 1.6K
15:40 11.26 11.26 11.25 11.25 1.8K
15:41 11.25 11.25 11.20 11.20 6.2K
15:42 11.22 11.24 11.20 11.24 7.6K
15:43 11.24 11.26 11.24 11.26 7.1K
15:44 11.25 11.25 11.23 11.23 2.3K
15:45 11.23 11.23 11.20 11.22 8.5K
15:46 11.20 11.20 11.20 11.20 4.8K
15:47 11.20 11.21 11.20 11.21 2.3K
15:48 11.21 11.22 11.20 11.21 8.3K
15:49 11.20 11.24 11.20 11.24 13.1K
15:50 11.26 11.27 11.26 11.27 4.2K
15:51 11.27 11.27 11.22 11.25 4.1K
15:52 11.25 11.25 11.24 11.25 3.3K
15:53 11.26 11.28 11.26 11.27 4.0K
15:54 11.27 11.28 11.26 11.26 6.2K
15:55 11.27 11.29 11.27 11.29 5.2K
15:56 11.30 11.32 11.30 11.30 6.9K
15:57 11.30 11.34 11.30 11.34 6.1K
15:58 11.35 11.35 11.34 11.34 8.8K
15:59 11.35 11.35 11.33 11.33 12.0K
16:00 11.32 11.45 11.32 11.34 78.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available