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 11.36 11.50 11.36 11.46 16.1K
09:32 11.38 11.42 11.38 11.42 2.7K
09:33 11.44 11.44 11.39 11.43 3.0K
09:34 11.43 11.45 11.43 11.45 0.4K
09:35 11.45 11.48 11.42 11.48 3.6K
09:36 11.48 11.49 11.47 11.47 1.2K
09:37 11.47 11.47 11.38 11.38 0.6K
09:38 11.38 11.38 11.32 11.34 4.2K
09:39 11.34 11.34 11.34 11.34 0.2K
09:40 11.34 11.39 11.34 11.39 1.7K
09:41 11.39 11.39 11.39 11.39 0.8K
09:42 11.39 11.39 11.39 11.39 0.2K
09:43 11.39 11.39 11.39 11.39 0.3K
09:44 11.39 11.41 11.39 11.41 0.5K
09:45 11.41 11.41 11.41 11.41 0.2K
09:46 11.34 11.34 11.34 11.34 0.6K
09:47 11.37 11.37 11.37 11.37 0.1K
09:48 11.41 11.41 11.41 11.41 0.6K
09:49 11.41 11.41 11.41 11.41 0.1K
09:50 11.41 11.41 11.38 11.38 0.3K
09:51 11.38 11.42 11.38 11.41 5.4K
09:52 11.41 11.41 11.41 11.41 0.2K
09:53 11.41 11.47 11.41 11.46 1.6K
09:54 11.47 11.47 11.45 11.45 1.5K
09:55 11.45 11.45 11.43 11.43 0.4K
09:56 11.43 11.43 11.43 11.43 0.1K
09:57 11.43 11.43 11.43 11.43 0.1K
09:58 11.43 11.43 11.43 11.43 0.0K
09:59 11.43 11.44 11.43 11.44 0.2K
10:00 11.46 11.46 11.46 11.46 0.7K
10:01 11.48 11.48 11.48 11.48 5.5K
10:02 11.48 11.55 11.48 11.55 4.8K
10:03 11.55 11.62 11.55 11.62 5.1K
10:04 11.63 11.63 11.61 11.61 1.9K
10:05 11.61 11.61 11.58 11.58 2.8K
10:06 11.57 11.63 11.57 11.63 2.8K
10:07 11.63 11.64 11.60 11.64 1.2K
10:08 11.63 11.66 11.63 11.66 0.7K
10:09 11.66 11.66 11.66 11.66 0.8K
10:10 11.67 11.67 11.65 11.65 2.8K
10:11 11.67 11.67 11.67 11.67 1.3K
10:12 11.67 11.70 11.67 11.68 5.9K
10:13 11.71 11.74 11.69 11.69 3.2K
10:14 11.70 11.72 11.70 11.72 0.3K
10:15 11.72 11.72 11.69 11.69 1.0K
10:16 11.69 11.69 11.68 11.68 0.9K
10:17 11.69 11.73 11.68 11.73 4.6K
10:18 11.71 11.74 11.71 11.74 9.7K
10:19 11.74 11.74 11.71 11.71 2.4K
10:20 11.71 11.71 11.71 11.71 0.9K
10:21 11.71 11.71 11.71 11.71 0.3K
10:22 11.72 11.72 11.70 11.70 1.1K
10:23 11.70 11.76 11.70 11.76 1.1K
10:24 11.77 11.78 11.76 11.76 1.9K
10:25 11.76 11.86 11.76 11.86 11.2K
10:26 11.87 11.89 11.86 11.88 3.7K
10:27 11.84 11.89 11.84 11.86 5.8K
10:28 11.86 11.86 11.86 11.86 0.7K
10:29 11.86 11.87 11.85 11.85 1.4K
10:30 11.85 11.85 11.83 11.83 1.9K
10:31 11.80 11.80 11.76 11.77 3.7K
10:32 11.77 11.79 11.77 11.79 0.5K
10:33 11.79 11.83 11.79 11.83 1.1K
10:34 11.85 11.85 11.85 11.85 0.4K
10:35 11.85 11.85 11.85 11.85 0.4K
10:36 11.86 11.86 11.84 11.85 2.6K
10:37 11.88 11.89 11.87 11.87 2.7K
10:38 11.87 11.89 11.87 11.89 0.4K
10:39 11.89 11.89 11.89 11.89 1.1K
10:40 11.89 11.90 11.89 11.90 1.0K
10:41 11.90 11.90 11.82 11.82 3.2K
10:42 11.82 11.82 11.80 11.80 0.3K
10:43 11.80 11.80 11.77 11.77 8.3K
10:44 11.76 11.77 11.76 11.77 1.7K
10:45 11.77 11.78 11.77 11.77 0.7K
10:46 11.78 11.80 11.78 11.80 0.7K
10:47 11.80 11.80 11.80 11.80 0.2K
10:48 11.82 11.82 11.82 11.82 0.5K
10:49 11.83 11.83 11.82 11.82 4.7K
10:50 11.82 11.85 11.82 11.85 1.3K
10:51 11.82 11.82 11.82 11.82 0.7K
10:52 11.79 11.79 11.77 11.77 3.5K
10:53 11.77 11.77 11.74 11.77 0.6K
10:54 11.77 11.77 11.77 11.77 0.4K
10:55 11.76 11.79 11.76 11.79 0.7K
10:56 11.79 11.79 11.78 11.78 1.4K
10:57 11.78 11.78 11.78 11.78 0.2K
10:58 11.78 11.78 11.77 11.77 4.0K
10:59 11.80 11.80 11.77 11.77 1.3K
11:00 11.75 11.77 11.74 11.74 2.1K
11:01 11.73 11.73 11.70 11.70 1.5K
11:02 11.70 11.74 11.70 11.74 4.9K
11:03 11.74 11.74 11.74 11.74 0.3K
11:04 11.74 11.74 11.74 11.74 0.4K
11:05 11.74 11.74 11.72 11.72 0.8K
11:06 11.72 11.73 11.72 11.72 2.3K
11:07 11.68 11.70 11.68 11.70 1.1K
11:08 11.70 11.70 11.68 11.68 2.0K
11:09 11.68 11.68 11.68 11.68 0.8K
11:10 11.68 11.70 11.68 11.70 0.5K
11:11 11.70 11.70 11.70 11.70 0.3K
11:12 11.70 11.70 11.68 11.68 0.6K
11:13 11.68 11.68 11.68 11.68 0.3K
11:14 11.68 11.70 11.68 11.70 1.0K
11:15 11.70 11.70 11.70 11.70 0.2K
11:16 11.78 11.78 11.70 11.70 2.1K
11:17 11.69 11.69 11.67 11.68 2.2K
11:18 11.68 11.68 11.68 11.68 0.3K
11:19 11.68 11.69 11.68 11.69 0.3K
11:20 11.69 11.69 11.65 11.65 2.4K
11:21 11.65 11.65 11.64 11.64 0.3K
11:22 11.64 11.68 11.64 11.68 0.1K
11:23 11.68 11.68 11.66 11.66 0.6K
11:24 11.66 11.67 11.64 11.65 2.0K
11:25 11.67 11.67 11.64 11.64 0.8K
11:26 11.64 11.65 11.63 11.63 2.7K
11:27 11.63 11.63 11.63 11.63 0.2K
11:28 11.62 11.62 11.61 11.61 0.9K
11:29 11.63 11.63 11.63 11.63 0.2K
11:30 11.63 11.63 11.63 11.63 0.1K
11:31 11.63 11.63 11.63 11.63 0.3K
11:32 11.67 11.67 11.67 11.67 0.2K
11:33 11.67 11.67 11.64 11.64 0.5K
11:34 11.64 11.67 11.64 11.67 0.8K
11:35 11.67 11.67 11.67 11.67 0.1K
11:36 11.67 11.67 11.67 11.67 0.4K
11:37 11.67 11.67 11.67 11.67 0.3K
11:38 11.67 11.67 11.67 11.67 0.6K
11:39 11.67 11.67 11.65 11.65 0.3K
11:40 11.63 11.63 11.63 11.63 0.7K
11:41 11.63 11.63 11.63 11.63 0.0K
11:42 11.63 11.63 11.63 11.63 0.5K
11:43 11.61 11.61 11.60 11.60 2.9K
11:44 11.60 11.60 11.57 11.59 1.0K
11:45 11.59 11.60 11.59 11.60 0.6K
11:46 11.60 11.60 11.60 11.60 0.3K
11:47 11.55 11.55 11.55 11.55 0.4K
11:48 11.55 11.55 11.55 11.55 0.0K
11:49 11.55 11.55 11.55 11.55 0.2K
11:50 11.58 11.58 11.58 11.58 0.7K
11:51 11.58 11.58 11.58 11.58 0.0K
11:52 11.58 11.60 11.58 11.60 3.5K
11:53 11.59 11.61 11.59 11.61 0.7K
11:54 11.61 11.61 11.61 11.61 0.2K
11:55 11.61 11.61 11.61 11.61 0.0K
11:56 11.64 11.64 11.64 11.64 0.1K
11:57 11.64 11.64 11.61 11.61 1.0K
11:58 11.55 11.55 11.55 11.55 1.3K
11:59 11.55 11.55 11.55 11.55 0.0K
12:00 11.60 11.60 11.58 11.58 1.3K
12:01 11.58 11.58 11.58 11.58 0.0K
12:02 11.61 11.61 11.61 11.61 2.0K
12:03 11.61 11.61 11.61 11.61 0.0K
12:04 11.61 11.61 11.60 11.60 0.3K
12:05 11.60 11.60 11.59 11.59 2.0K
12:06 11.58 11.58 11.58 11.58 1.1K
12:07 11.58 11.59 11.58 11.59 0.4K
12:08 11.59 11.59 11.59 11.59 0.0K
12:09 11.59 11.64 11.59 11.63 1.7K
12:10 11.64 11.64 11.64 11.64 1.0K
12:11 11.63 11.63 11.63 11.63 0.2K
12:12 11.64 11.64 11.64 11.64 0.2K
12:13 11.64 11.64 11.64 11.64 0.1K
12:14 11.64 11.67 11.64 11.67 0.3K
12:15 11.67 11.67 11.67 11.67 0.3K
12:16 11.65 11.66 11.65 11.66 1.7K
12:17 11.66 11.66 11.66 11.66 0.0K
12:18 11.63 11.63 11.63 11.63 2.4K
12:19 11.63 11.63 11.63 11.63 0.1K
12:20 11.63 11.65 11.63 11.65 0.4K
12:21 11.67 11.67 11.67 11.67 1.2K
12:22 11.67 11.67 11.67 11.67 0.1K
12:23 11.67 11.67 11.65 11.65 0.1K
12:24 11.65 11.69 11.65 11.69 0.2K
12:25 11.69 11.69 11.69 11.69 0.2K
12:26 11.69 11.69 11.69 11.69 0.8K
12:27 11.69 11.69 11.67 11.67 0.5K
12:28 11.67 11.70 11.67 11.70 0.4K
12:29 11.70 11.70 11.70 11.70 0.1K
12:30 11.70 11.72 11.70 11.72 0.4K
12:31 11.72 11.72 11.68 11.68 1.6K
12:32 11.71 11.71 11.71 11.71 0.4K
12:33 11.71 11.74 11.71 11.74 0.5K
12:34 11.74 11.74 11.70 11.70 0.4K
12:35 11.70 11.70 11.70 11.70 0.1K
12:36 11.73 11.73 11.73 11.73 0.2K
12:37 11.73 11.74 11.73 11.74 0.3K
12:38 11.74 11.74 11.74 11.74 0.7K
12:39 11.74 11.74 11.74 11.74 0.0K
12:40 11.74 11.75 11.74 11.75 0.2K
12:41 11.75 11.75 11.75 11.75 0.4K
12:42 11.75 11.75 11.75 11.75 0.0K
12:43 11.75 11.75 11.73 11.73 1.1K
12:44 11.71 11.71 11.70 11.70 1.5K
12:45 11.70 11.70 11.70 11.70 1.3K
12:46 11.70 11.70 11.70 11.70 0.2K
12:47 11.69 11.70 11.69 11.70 1.7K
12:48 11.70 11.70 11.70 11.70 1.9K
12:49 11.70 11.70 11.70 11.70 0.5K
12:50 11.71 11.71 11.71 11.71 0.2K
12:51 11.71 11.72 11.71 11.72 0.3K
12:52 11.73 11.73 11.73 11.73 1.2K
12:53 11.73 11.73 11.73 11.73 0.0K
12:54 11.73 11.74 11.73 11.73 0.2K
12:55 11.73 11.73 11.73 11.73 0.0K
12:56 11.72 11.72 11.72 11.72 0.6K
12:57 11.72 11.72 11.72 11.72 0.0K
12:58 11.72 11.72 11.72 11.72 0.8K
12:59 11.73 11.74 11.73 11.74 0.5K
13:00 11.74 11.74 11.74 11.74 0.0K
13:01 11.74 11.74 11.74 11.74 0.1K
13:02 11.74 11.74 11.74 11.74 0.2K
13:03 11.74 11.74 11.74 11.74 0.0K
13:04 11.74 11.74 11.74 11.74 0.0K
13:05 11.74 11.74 11.74 11.74 0.5K
13:06 11.74 11.74 11.73 11.74 0.9K
13:07 11.74 11.75 11.74 11.75 0.6K
13:08 11.75 11.77 11.75 11.77 0.2K
13:09 11.77 11.78 11.77 11.78 0.7K
13:10 11.78 11.78 11.74 11.74 1.4K
13:11 11.73 11.73 11.73 11.73 0.4K
13:12 11.73 11.73 11.73 11.73 0.2K
13:13 11.73 11.73 11.73 11.73 0.0K
13:14 11.73 11.73 11.72 11.72 1.2K
13:15 11.69 11.69 11.68 11.68 5.1K
13:16 11.68 11.71 11.68 11.71 4.4K
13:17 11.71 11.72 11.71 11.72 3.7K
13:18 11.72 11.72 11.72 11.72 0.4K
13:19 11.68 11.69 11.68 11.69 1.9K
13:20 11.70 11.70 11.65 11.65 8.3K
13:21 11.65 11.65 11.62 11.62 4.8K
13:22 11.62 11.62 11.59 11.59 1.5K
13:23 11.60 11.60 11.60 11.60 0.4K
13:24 11.60 11.60 11.60 11.60 0.4K
13:25 11.60 11.60 11.60 11.60 0.8K
13:26 11.57 11.57 11.54 11.54 4.1K
13:27 11.54 11.54 11.53 11.53 0.8K
13:28 11.53 11.53 11.53 11.53 0.2K
13:29 11.53 11.55 11.53 11.55 0.6K
13:30 11.55 11.55 11.53 11.53 0.5K
13:31 11.53 11.53 11.53 11.53 0.5K
13:32 11.53 11.54 11.53 11.54 0.6K
13:33 11.54 11.54 11.54 11.54 0.5K
13:34 11.54 11.54 11.50 11.50 1.3K
13:35 11.47 11.47 11.47 11.47 2.0K
13:36 11.45 11.47 11.45 11.47 0.7K
13:37 11.47 11.47 11.43 11.43 0.6K
13:38 11.43 11.43 11.42 11.42 0.3K
13:39 11.43 11.43 11.43 11.43 0.3K
13:40 11.43 11.43 11.43 11.43 0.3K
13:41 11.43 11.48 11.43 11.48 0.3K
13:42 11.50 11.50 11.47 11.47 0.8K
13:43 11.47 11.49 11.46 11.46 0.2K
13:44 11.47 11.47 11.47 11.47 0.1K
13:45 11.45 11.47 11.45 11.47 1.7K
13:46 11.47 11.47 11.47 11.47 0.2K
13:47 11.47 11.47 11.47 11.47 0.2K
13:48 11.47 11.48 11.45 11.48 0.3K
13:49 11.48 11.48 11.48 11.48 0.1K
13:50 11.48 11.48 11.48 11.48 0.1K
13:51 11.45 11.45 11.45 11.45 0.2K
13:52 11.45 11.45 11.45 11.45 0.1K
13:53 11.41 11.41 11.41 11.41 2.3K
13:54 11.41 11.41 11.38 11.38 0.7K
13:55 11.38 11.41 11.38 11.41 0.4K
13:56 11.40 11.40 11.39 11.39 0.8K
13:57 11.39 11.39 11.39 11.39 0.6K
13:58 11.39 11.39 11.39 11.39 0.0K
13:59 11.39 11.39 11.39 11.39 0.5K
14:00 11.39 11.39 11.39 11.39 0.0K
14:01 11.39 11.39 11.39 11.39 0.2K
14:02 11.39 11.40 11.39 11.40 0.3K
14:03 11.40 11.40 11.40 11.40 0.3K
14:04 11.38 11.40 11.38 11.40 0.8K
14:05 11.40 11.40 11.38 11.40 0.7K
14:06 11.40 11.40 11.38 11.38 0.2K
14:07 11.38 11.38 11.33 11.37 6.2K
14:08 11.37 11.37 11.37 11.37 0.2K
14:09 11.37 11.40 11.37 11.40 5.9K
14:10 11.40 11.43 11.40 11.43 0.2K
14:11 11.40 11.42 11.40 11.42 0.6K
14:12 11.42 11.43 11.42 11.43 0.3K
14:13 11.43 11.43 11.43 11.43 0.8K
14:14 11.47 11.49 11.47 11.49 2.3K
14:15 11.49 11.49 11.47 11.47 0.5K
14:16 11.47 11.47 11.46 11.46 1.2K
14:17 11.49 11.49 11.45 11.45 3.3K
14:18 11.45 11.45 11.42 11.44 1.2K
14:19 11.40 11.40 11.40 11.40 1.7K
14:20 11.40 11.42 11.40 11.42 3.5K
14:21 11.42 11.42 11.40 11.40 0.6K
14:22 11.40 11.41 11.40 11.41 2.6K
14:23 11.41 11.41 11.37 11.38 2.6K
14:24 11.40 11.40 11.40 11.40 1.3K
14:25 11.40 11.40 11.40 11.40 0.4K
14:26 11.40 11.40 11.40 11.40 0.1K
14:27 11.40 11.40 11.40 11.40 0.1K
14:28 11.40 11.40 11.39 11.39 0.3K
14:29 11.39 11.39 11.39 11.39 0.0K
14:30 11.39 11.39 11.39 11.39 0.3K
14:31 11.39 11.39 11.39 11.39 0.0K
14:32 11.39 11.48 11.39 11.47 7.5K
14:33 11.47 11.47 11.44 11.44 0.4K
14:34 11.44 11.45 11.44 11.45 0.8K
14:35 11.44 11.44 11.44 11.44 0.2K
14:36 11.44 11.44 11.44 11.44 0.3K
14:37 11.44 11.44 11.37 11.37 1.0K
14:38 11.38 11.39 11.38 11.39 1.4K
14:39 11.38 11.38 11.38 11.38 0.2K
14:40 11.39 11.39 11.39 11.39 0.1K
14:41 11.39 11.39 11.36 11.37 2.1K
14:42 11.37 11.40 11.37 11.40 0.1K
14:43 11.40 11.40 11.40 11.40 0.0K
14:44 11.40 11.40 11.40 11.40 0.4K
14:45 11.40 11.40 11.34 11.34 0.9K
14:46 11.34 11.34 11.33 11.33 0.6K
14:47 11.32 11.32 11.32 11.32 4.3K
14:48 11.32 11.33 11.32 11.33 0.1K
14:49 11.33 11.33 11.33 11.33 0.6K
14:50 11.31 11.31 11.31 11.31 1.1K
14:51 11.31 11.31 11.31 11.31 0.1K
14:52 11.31 11.31 11.31 11.31 0.0K
14:53 11.31 11.40 11.31 11.36 0.8K
14:54 11.36 11.36 11.36 11.36 0.1K
14:55 11.36 11.38 11.36 11.38 0.4K
14:56 11.38 11.38 11.38 11.38 0.0K
14:57 11.38 11.40 11.38 11.40 5.0K
14:58 11.40 11.40 11.40 11.40 0.5K
14:59 11.35 11.37 11.35 11.37 1.0K
15:00 11.37 11.38 11.35 11.35 1.0K
15:01 11.34 11.35 11.34 11.34 1.7K
15:02 11.34 11.34 11.33 11.33 0.1K
15:03 11.33 11.34 11.33 11.34 1.7K
15:04 11.34 11.34 11.32 11.32 1.1K
15:05 11.32 11.32 11.29 11.29 7.9K
15:06 11.29 11.31 11.29 11.31 1.1K
15:07 11.31 11.31 11.31 11.31 0.3K
15:08 11.27 11.27 11.27 11.27 0.2K
15:09 11.27 11.27 11.27 11.27 0.8K
15:10 11.27 11.27 11.27 11.27 0.0K
15:11 11.27 11.27 11.25 11.25 0.2K
15:12 11.25 11.27 11.25 11.25 3.0K
15:13 11.25 11.27 11.25 11.27 1.8K
15:14 11.27 11.27 11.27 11.27 0.4K
15:15 11.27 11.27 11.27 11.27 0.3K
15:16 11.27 11.28 11.27 11.27 0.5K
15:17 11.25 11.26 11.25 11.25 2.7K
15:18 11.25 11.25 11.25 11.25 0.4K
15:19 11.25 11.28 11.25 11.26 2.2K
15:20 11.26 11.26 11.26 11.26 0.2K
15:21 11.26 11.28 11.26 11.27 0.4K
15:22 11.27 11.27 11.27 11.27 0.0K
15:23 11.27 11.27 11.25 11.25 4.6K
15:24 11.25 11.26 11.24 11.26 0.8K
15:25 11.26 11.26 11.26 11.26 0.4K
15:26 11.27 11.27 11.24 11.24 1.1K
15:27 11.24 11.24 11.24 11.24 0.4K
15:28 11.24 11.24 11.24 11.24 1.4K
15:29 11.24 11.24 11.22 11.22 1.5K
15:30 11.22 11.23 11.22 11.23 0.2K
15:31 11.24 11.25 11.22 11.25 1.5K
15:32 11.24 11.25 11.24 11.25 0.7K
15:33 11.25 11.25 11.25 11.25 0.3K
15:34 11.25 11.25 11.25 11.25 0.1K
15:35 11.29 11.29 11.29 11.29 0.6K
15:36 11.29 11.30 11.29 11.30 0.7K
15:37 11.30 11.30 11.27 11.27 2.2K
15:38 11.27 11.27 11.26 11.26 0.5K
15:39 11.26 11.29 11.26 11.29 0.2K
15:40 11.28 11.28 11.26 11.27 2.8K
15:41 11.27 11.28 11.27 11.27 1.9K
15:42 11.27 11.27 11.27 11.27 0.1K
15:43 11.27 11.27 11.27 11.27 0.7K
15:44 11.27 11.28 11.27 11.28 0.3K
15:45 11.29 11.30 11.29 11.30 0.8K
15:46 11.30 11.31 11.29 11.29 3.9K
15:47 11.27 11.28 11.27 11.28 1.0K
15:48 11.28 11.29 11.28 11.29 0.6K
15:49 11.31 11.35 11.31 11.35 5.0K
15:50 11.35 11.35 11.35 11.35 2.8K
15:51 11.34 11.37 11.34 11.36 8.0K
15:52 11.36 11.36 11.34 11.35 4.4K
15:53 11.35 11.36 11.33 11.34 6.5K
15:54 11.35 11.35 11.30 11.30 3.4K
15:55 11.30 11.33 11.30 11.33 1.7K
15:56 11.33 11.33 11.32 11.32 4.8K
15:57 11.32 11.33 11.31 11.32 6.0K
15:58 11.31 11.31 11.30 11.31 6.6K
15:59 11.31 11.33 11.31 11.33 7.0K
16:00 11.33 11.70 11.25 11.33 96.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available