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 10.89 10.98 10.82 10.82 23.4K
09:32 10.82 10.94 10.82 10.87 0.9K
09:33 10.87 10.95 10.82 10.82 5.5K
09:34 10.82 11.03 10.82 11.03 4.9K
09:35 10.93 11.00 10.93 11.00 1.8K
09:36 10.93 10.93 10.92 10.92 0.7K
09:37 10.93 10.93 10.87 10.87 0.5K
09:38 10.87 10.89 10.87 10.89 0.4K
09:39 10.89 10.90 10.89 10.90 1.2K
09:40 10.90 10.90 10.89 10.89 0.9K
09:41 10.89 10.98 10.89 10.98 0.9K
09:42 10.91 10.92 10.91 10.91 4.5K
09:43 10.91 10.94 10.91 10.94 1.0K
09:44 10.92 10.92 10.89 10.89 1.2K
09:45 10.89 10.90 10.89 10.89 0.9K
09:46 10.89 10.92 10.89 10.91 1.0K
09:47 10.95 10.96 10.95 10.96 0.6K
09:48 10.96 10.96 10.89 10.94 1.6K
09:49 10.94 10.94 10.91 10.91 0.3K
09:50 10.89 10.89 10.85 10.85 4.7K
09:51 10.85 10.90 10.85 10.90 0.5K
09:52 10.88 10.89 10.88 10.89 2.0K
09:53 10.89 10.97 10.89 10.97 5.5K
09:54 10.97 11.05 10.97 11.05 5.8K
09:55 11.10 11.10 11.05 11.09 2.2K
09:56 11.09 11.09 11.04 11.04 1.1K
09:57 11.04 11.09 11.04 11.09 4.2K
09:58 11.11 11.12 11.11 11.11 2.5K
09:59 11.10 11.10 11.10 11.10 0.5K
10:00 11.10 11.12 11.06 11.06 1.8K
10:01 11.06 11.06 11.02 11.02 1.8K
10:02 11.03 11.03 11.02 11.02 1.0K
10:03 11.05 11.06 11.05 11.06 1.5K
10:04 11.10 11.10 11.07 11.07 1.4K
10:05 11.07 11.07 11.05 11.05 0.5K
10:06 11.03 11.03 11.03 11.03 0.5K
10:07 11.10 11.10 11.09 11.09 0.7K
10:08 11.09 11.09 11.09 11.09 0.5K
10:09 11.09 11.09 11.09 11.09 0.1K
10:10 11.09 11.09 11.09 11.09 0.0K
10:11 11.09 11.10 11.07 11.10 1.0K
10:12 11.10 11.12 11.10 11.12 4.3K
10:13 11.10 11.13 11.10 11.13 1.9K
10:14 11.16 11.19 11.15 11.19 1.7K
10:15 11.19 11.19 11.16 11.16 2.5K
10:16 11.16 11.20 11.16 11.19 1.6K
10:17 11.19 11.21 11.19 11.21 5.0K
10:18 11.21 11.22 11.19 11.22 1.9K
10:19 11.20 11.23 11.20 11.20 1.6K
10:20 11.22 11.22 11.22 11.22 0.7K
10:21 11.24 11.24 11.22 11.22 1.2K
10:22 11.21 11.24 11.21 11.24 12.0K
10:23 11.22 11.22 11.19 11.19 6.9K
10:24 11.22 11.23 11.21 11.23 1.3K
10:25 11.24 11.24 11.22 11.22 2.3K
10:26 11.23 11.23 11.21 11.22 2.4K
10:27 11.22 11.24 11.22 11.24 2.0K
10:28 11.22 11.23 11.22 11.23 0.6K
10:29 11.19 11.20 11.19 11.20 2.1K
10:30 11.20 11.20 11.14 11.16 4.8K
10:31 11.16 11.22 11.16 11.22 2.9K
10:32 11.19 11.22 11.18 11.18 1.4K
10:33 11.18 11.18 11.18 11.18 2.4K
10:34 11.18 11.23 11.18 11.23 2.7K
10:35 11.23 11.23 11.22 11.22 2.8K
10:36 11.22 11.22 11.16 11.16 1.4K
10:37 11.17 11.17 11.17 11.17 0.3K
10:38 11.17 11.17 11.17 11.17 0.0K
10:39 11.17 11.22 11.17 11.22 1.2K
10:40 11.22 11.22 11.22 11.22 0.5K
10:41 11.23 11.25 11.23 11.25 3.1K
10:42 11.26 11.26 11.26 11.26 5.1K
10:43 11.26 11.31 11.26 11.31 4.0K
10:44 11.31 11.31 11.31 11.31 4.2K
10:45 11.32 11.32 11.30 11.32 3.5K
10:46 11.32 11.32 11.30 11.30 5.1K
10:47 11.30 11.30 11.28 11.28 1.1K
10:48 11.25 11.25 11.25 11.25 8.5K
10:49 11.26 11.27 11.25 11.25 1.0K
10:50 11.30 11.30 11.30 11.30 2.7K
10:51 11.30 11.30 11.29 11.29 1.4K
10:52 11.29 11.29 11.28 11.28 0.3K
10:53 11.30 11.30 11.23 11.23 3.8K
10:54 11.23 11.23 11.19 11.19 0.5K
10:55 11.19 11.19 11.19 11.19 0.1K
10:56 11.23 11.25 11.21 11.21 0.9K
10:57 11.21 11.25 11.21 11.25 0.5K
10:58 11.28 11.32 11.28 11.32 2.6K
10:59 11.32 11.32 11.32 11.32 1.3K
11:00 11.32 11.32 11.30 11.30 1.5K
11:01 11.29 11.29 11.29 11.29 1.5K
11:02 11.28 11.30 11.28 11.28 2.2K
11:03 11.28 11.28 11.28 11.28 0.8K
11:04 11.32 11.32 11.32 11.32 0.5K
11:05 11.31 11.31 11.25 11.25 3.7K
11:06 11.25 11.25 11.25 11.25 0.2K
11:07 11.25 11.25 11.25 11.25 0.0K
11:08 11.25 11.29 11.24 11.24 2.1K
11:09 11.24 11.24 11.22 11.22 0.3K
11:10 11.22 11.22 11.22 11.22 0.2K
11:11 11.22 11.25 11.22 11.25 0.6K
11:12 11.28 11.28 11.25 11.25 0.7K
11:13 11.24 11.24 11.24 11.24 0.7K
11:14 11.24 11.24 11.24 11.24 0.3K
11:15 11.24 11.24 11.24 11.24 0.1K
11:16 11.24 11.26 11.24 11.26 1.4K
11:17 11.24 11.27 11.24 11.27 0.4K
11:18 11.28 11.28 11.26 11.26 0.2K
11:19 11.26 11.26 11.23 11.23 0.6K
11:20 11.23 11.24 11.22 11.23 1.2K
11:21 11.23 11.23 11.21 11.21 0.5K
11:22 11.19 11.21 11.19 11.21 4.7K
11:23 11.21 11.22 11.18 11.18 0.9K
11:24 11.18 11.18 11.17 11.17 1.2K
11:25 11.17 11.17 11.17 11.17 0.1K
11:26 11.17 11.17 11.17 11.17 0.1K
11:27 11.21 11.21 11.20 11.20 0.3K
11:28 11.20 11.20 11.20 11.20 0.1K
11:29 11.20 11.24 11.20 11.24 0.3K
11:30 11.24 11.28 11.24 11.28 0.7K
11:31 11.28 11.28 11.25 11.25 1.7K
11:32 11.25 11.25 11.25 11.25 3.0K
11:33 11.25 11.25 11.25 11.25 0.1K
11:34 11.25 11.27 11.25 11.27 1.3K
11:35 11.27 11.27 11.24 11.24 1.5K
11:36 11.24 11.24 11.22 11.22 0.6K
11:37 11.22 11.22 11.22 11.22 0.1K
11:38 11.22 11.22 11.22 11.22 0.2K
11:39 11.22 11.22 11.22 11.22 0.1K
11:40 11.23 11.23 11.23 11.23 1.6K
11:41 11.23 11.23 11.23 11.23 0.2K
11:42 11.23 11.23 11.21 11.21 0.6K
11:43 11.21 11.21 11.21 11.21 0.2K
11:44 11.24 11.24 11.23 11.23 0.4K
11:45 11.23 11.23 11.23 11.23 0.2K
11:46 11.23 11.26 11.22 11.22 1.0K
11:47 11.22 11.22 11.22 11.22 0.1K
11:48 11.22 11.23 11.22 11.22 1.0K
11:49 11.23 11.23 11.23 11.23 0.5K
11:50 11.23 11.23 11.23 11.23 0.7K
11:51 11.23 11.26 11.23 11.26 0.6K
11:52 11.26 11.26 11.26 11.26 0.1K
11:53 11.26 11.26 11.26 11.26 0.2K
11:54 11.23 11.26 11.23 11.26 1.3K
11:55 11.25 11.25 11.25 11.25 0.2K
11:56 11.28 11.28 11.26 11.26 2.5K
11:57 11.26 11.26 11.26 11.26 0.2K
11:58 11.26 11.27 11.26 11.27 2.0K
11:59 11.27 11.27 11.27 11.27 0.1K
12:00 11.27 11.29 11.27 11.29 0.2K
12:01 11.28 11.29 11.27 11.29 1.6K
12:02 11.29 11.29 11.27 11.27 1.2K
12:03 11.27 11.27 11.27 11.27 0.2K
12:04 11.34 11.34 11.31 11.31 4.0K
12:05 11.31 11.37 11.31 11.36 0.9K
12:06 11.36 11.36 11.36 11.36 1.1K
12:07 11.34 11.34 11.33 11.33 1.9K
12:08 11.33 11.33 11.31 11.31 1.8K
12:09 11.30 11.31 11.30 11.31 0.3K
12:10 11.31 11.31 11.31 11.31 0.4K
12:11 11.31 11.31 11.28 11.29 5.8K
12:12 11.29 11.31 11.29 11.31 0.8K
12:13 11.31 11.31 11.31 11.31 0.3K
12:14 11.31 11.31 11.31 11.31 2.5K
12:15 11.31 11.32 11.30 11.32 1.4K
12:16 11.32 11.32 11.29 11.29 0.3K
12:17 11.29 11.29 11.29 11.29 0.6K
12:18 11.29 11.29 11.29 11.29 0.4K
12:19 11.29 11.30 11.29 11.30 0.3K
12:20 11.30 11.30 11.28 11.28 1.2K
12:21 11.28 11.28 11.28 11.28 1.3K
12:22 11.28 11.28 11.28 11.28 0.5K
12:23 11.28 11.28 11.28 11.28 0.7K
12:24 11.28 11.28 11.28 11.28 0.2K
12:25 11.28 11.28 11.23 11.23 2.9K
12:26 11.33 11.34 11.33 11.34 13.5K
12:27 11.34 11.36 11.34 11.36 0.3K
12:28 11.36 11.36 11.33 11.33 1.2K
12:29 11.33 11.33 11.31 11.31 1.4K
12:30 11.33 11.33 11.33 11.33 0.9K
12:31 11.36 11.36 11.36 11.36 1.5K
12:32 11.37 11.38 11.37 11.38 0.7K
12:33 11.39 11.39 11.39 11.39 0.7K
12:34 11.39 11.39 11.39 11.39 2.2K
12:35 11.37 11.38 11.37 11.38 1.4K
12:36 11.38 11.38 11.38 11.38 0.4K
12:37 11.39 11.39 11.39 11.39 0.2K
12:38 11.39 11.40 11.39 11.39 3.3K
12:39 11.39 11.39 11.39 11.39 0.3K
12:40 11.41 11.42 11.41 11.42 1.1K
12:41 11.42 11.42 11.42 11.42 0.1K
12:42 11.41 11.41 11.40 11.40 0.5K
12:43 11.40 11.40 11.40 11.40 0.1K
12:44 11.40 11.40 11.40 11.40 0.3K
12:45 11.40 11.40 11.40 11.40 0.2K
12:46 11.43 11.45 11.43 11.45 5.6K
12:47 11.45 11.45 11.39 11.39 3.1K
12:48 11.39 11.39 11.39 11.39 0.3K
12:49 11.39 11.39 11.38 11.38 0.6K
12:50 11.38 11.38 11.38 11.38 0.1K
12:51 11.38 11.38 11.38 11.38 0.3K
12:52 11.38 11.38 11.38 11.38 0.1K
12:53 11.38 11.38 11.38 11.38 0.1K
12:54 11.38 11.38 11.37 11.37 1.2K
12:55 11.37 11.39 11.36 11.36 0.5K
12:56 11.36 11.36 11.35 11.35 1.2K
12:57 11.35 11.35 11.35 11.35 0.1K
12:58 11.35 11.36 11.35 11.36 3.1K
12:59 11.36 11.36 11.36 11.36 0.1K
13:00 11.36 11.36 11.36 11.36 0.0K
13:01 11.36 11.36 11.36 11.36 0.0K
13:02 11.36 11.37 11.36 11.37 0.6K
13:03 11.37 11.37 11.35 11.35 0.6K
13:04 11.35 11.35 11.35 11.35 0.1K
13:05 11.35 11.35 11.35 11.35 0.1K
13:06 11.35 11.35 11.35 11.35 0.1K
13:07 11.38 11.38 11.38 11.38 1.2K
13:08 11.38 11.40 11.38 11.39 1.8K
13:09 11.37 11.43 11.37 11.43 8.2K
13:10 11.41 11.41 11.39 11.39 2.1K
13:11 11.39 11.39 11.38 11.38 0.4K
13:12 11.38 11.38 11.35 11.35 1.9K
13:13 11.35 11.35 11.34 11.34 0.3K
13:14 11.34 11.34 11.34 11.34 0.2K
13:15 11.34 11.34 11.34 11.34 0.1K
13:16 11.34 11.34 11.34 11.34 1.0K
13:17 11.32 11.33 11.32 11.33 1.1K
13:18 11.33 11.33 11.33 11.33 0.5K
13:19 11.33 11.33 11.31 11.31 3.7K
13:20 11.31 11.34 11.31 11.34 0.4K
13:21 11.34 11.34 11.34 11.34 0.1K
13:22 11.34 11.34 11.34 11.34 0.1K
13:23 11.31 11.31 11.29 11.30 4.9K
13:24 11.31 11.32 11.31 11.32 1.9K
13:25 11.32 11.32 11.32 11.32 0.5K
13:26 11.32 11.32 11.32 11.32 0.3K
13:27 11.32 11.32 11.32 11.32 0.5K
13:28 11.32 11.32 11.32 11.32 0.5K
13:29 11.32 11.38 11.32 11.38 1.9K
13:30 11.38 11.38 11.38 11.38 0.0K
13:31 11.38 11.38 11.35 11.37 1.3K
13:32 11.37 11.37 11.35 11.35 1.0K
13:33 11.35 11.35 11.35 11.35 1.7K
13:34 11.35 11.37 11.35 11.37 0.1K
13:35 11.37 11.38 11.37 11.38 1.4K
13:36 11.38 11.38 11.35 11.35 4.2K
13:37 11.36 11.36 11.36 11.36 1.7K
13:38 11.36 11.36 11.36 11.36 0.0K
13:39 11.36 11.39 11.36 11.39 0.7K
13:40 11.39 11.39 11.39 11.39 0.0K
13:41 11.39 11.39 11.38 11.39 1.4K
13:42 11.39 11.39 11.39 11.39 0.1K
13:43 11.39 11.39 11.38 11.38 1.1K
13:44 11.38 11.38 11.38 11.38 0.0K
13:45 11.38 11.38 11.38 11.38 0.1K
13:46 11.38 11.38 11.38 11.38 1.4K
13:47 11.36 11.38 11.36 11.38 1.6K
13:48 11.38 11.38 11.38 11.38 0.1K
13:49 11.38 11.38 11.36 11.38 0.5K
13:50 11.38 11.38 11.38 11.38 0.1K
13:51 11.38 11.38 11.38 11.38 0.8K
13:52 11.38 11.38 11.38 11.38 0.2K
13:53 11.38 11.38 11.38 11.38 2.4K
13:54 11.38 11.38 11.38 11.38 0.1K
13:55 11.38 11.38 11.37 11.37 1.5K
13:56 11.40 11.40 11.39 11.39 1.4K
13:57 11.39 11.39 11.39 11.39 0.2K
13:58 11.39 11.39 11.37 11.37 0.2K
13:59 11.37 11.38 11.37 11.38 0.9K
14:00 11.38 11.38 11.38 11.38 0.6K
14:01 11.38 11.39 11.38 11.39 1.5K
14:02 11.41 11.41 11.41 11.41 1.2K
14:03 11.41 11.42 11.41 11.42 5.4K
14:04 11.43 11.44 11.43 11.44 1.5K
14:05 11.44 11.45 11.44 11.45 0.4K
14:06 11.45 11.45 11.45 11.45 0.3K
14:07 11.45 11.47 11.45 11.46 1.1K
14:08 11.46 11.46 11.44 11.44 4.2K
14:09 11.45 11.45 11.43 11.44 7.5K
14:10 11.44 11.45 11.42 11.42 2.9K
14:11 11.42 11.42 11.42 11.42 0.1K
14:12 11.42 11.47 11.42 11.46 5.7K
14:13 11.47 11.47 11.47 11.47 0.2K
14:14 11.47 11.47 11.44 11.44 0.6K
14:15 11.44 11.44 11.44 11.44 0.2K
14:16 11.44 11.46 11.44 11.46 6.6K
14:17 11.44 11.44 11.43 11.44 1.3K
14:18 11.44 11.47 11.44 11.47 0.5K
14:19 11.48 11.48 11.48 11.48 1.2K
14:20 11.48 11.48 11.46 11.46 0.7K
14:21 11.46 11.46 11.45 11.45 0.7K
14:22 11.45 11.48 11.45 11.48 0.5K
14:23 11.48 11.48 11.48 11.48 2.5K
14:24 11.48 11.48 11.45 11.45 1.2K
14:25 11.45 11.46 11.45 11.46 0.4K
14:26 11.46 11.46 11.46 11.46 0.6K
14:27 11.46 11.47 11.45 11.47 0.3K
14:28 11.47 11.47 11.47 11.47 0.2K
14:29 11.47 11.48 11.47 11.48 0.3K
14:30 11.48 11.48 11.48 11.48 0.9K
14:31 11.48 11.48 11.48 11.48 0.1K
14:32 11.45 11.45 11.45 11.45 1.6K
14:33 11.45 11.45 11.45 11.45 0.4K
14:34 11.45 11.47 11.45 11.47 0.3K
14:35 11.47 11.47 11.47 11.47 0.0K
14:36 11.47 11.47 11.47 11.47 0.4K
14:37 11.47 11.47 11.46 11.47 1.4K
14:38 11.47 11.47 11.47 11.47 0.2K
14:39 11.47 11.47 11.46 11.46 2.2K
14:40 11.46 11.46 11.46 11.46 0.2K
14:41 11.46 11.47 11.46 11.47 1.6K
14:42 11.47 11.52 11.46 11.52 12.0K
14:43 11.52 11.52 11.52 11.52 0.2K
14:44 11.52 11.53 11.52 11.53 5.3K
14:45 11.53 11.53 11.53 11.53 0.3K
14:46 11.53 11.58 11.53 11.55 2.7K
14:47 11.57 11.57 11.55 11.57 3.7K
14:48 11.56 11.56 11.56 11.56 1.6K
14:49 11.56 11.56 11.56 11.56 0.4K
14:50 11.57 11.57 11.57 11.57 0.8K
14:51 11.57 11.60 11.57 11.60 2.5K
14:52 11.60 11.64 11.57 11.64 5.7K
14:53 11.65 11.66 11.65 11.66 2.7K
14:54 11.66 11.67 11.65 11.65 1.8K
14:55 11.65 11.67 11.65 11.66 1.9K
14:56 11.64 11.66 11.63 11.63 3.4K
14:57 11.63 11.64 11.63 11.64 0.5K
14:58 11.64 11.65 11.64 11.65 1.2K
14:59 11.63 11.63 11.63 11.63 0.6K
15:00 11.63 11.63 11.62 11.62 2.5K
15:01 11.62 11.62 11.62 11.62 0.2K
15:02 11.62 11.62 11.61 11.61 1.5K
15:03 11.61 11.62 11.61 11.62 0.8K
15:04 11.62 11.62 11.60 11.61 3.7K
15:05 11.61 11.62 11.61 11.62 0.6K
15:06 11.59 11.62 11.59 11.61 6.9K
15:07 11.60 11.61 11.60 11.61 5.2K
15:08 11.61 11.62 11.61 11.62 1.6K
15:09 11.64 11.64 11.64 11.64 0.9K
15:10 11.64 11.64 11.64 11.64 1.8K
15:11 11.64 11.66 11.64 11.66 0.4K
15:12 11.66 11.66 11.65 11.65 2.7K
15:13 11.65 11.66 11.65 11.66 0.4K
15:14 11.66 11.66 11.66 11.66 0.4K
15:15 11.66 11.67 11.66 11.67 0.6K
15:16 11.67 11.67 11.65 11.65 0.6K
15:17 11.66 11.67 11.66 11.67 1.5K
15:18 11.67 11.67 11.66 11.66 0.7K
15:19 11.66 11.67 11.66 11.67 0.5K
15:20 11.67 11.69 11.67 11.69 4.0K
15:21 11.69 11.70 11.69 11.70 0.9K
15:22 11.72 11.75 11.70 11.75 11.0K
15:23 11.75 11.75 11.71 11.71 6.4K
15:24 11.70 11.70 11.70 11.70 0.3K
15:25 11.71 11.71 11.70 11.70 1.2K
15:26 11.70 11.71 11.70 11.71 1.9K
15:27 11.73 11.73 11.72 11.72 1.0K
15:28 11.73 11.75 11.73 11.75 1.8K
15:29 11.76 11.76 11.76 11.76 2.6K
15:30 11.76 11.77 11.76 11.77 2.6K
15:31 11.77 11.77 11.77 11.77 0.7K
15:32 11.80 11.80 11.79 11.79 1.9K
15:33 11.78 11.78 11.77 11.77 8.9K
15:34 11.77 11.78 11.77 11.78 0.5K
15:35 11.78 11.78 11.75 11.75 7.8K
15:36 11.72 11.72 11.68 11.70 9.3K
15:37 11.71 11.72 11.71 11.72 4.3K
15:38 11.72 11.72 11.72 11.72 0.8K
15:39 11.66 11.66 11.65 11.66 15.7K
15:40 11.66 11.66 11.66 11.66 2.1K
15:41 11.67 11.67 11.66 11.66 6.4K
15:42 11.66 11.69 11.66 11.69 3.3K
15:43 11.68 11.69 11.68 11.69 6.9K
15:44 11.69 11.70 11.69 11.70 4.5K
15:45 11.70 11.71 11.70 11.71 2.9K
15:46 11.70 11.71 11.70 11.71 3.7K
15:47 11.72 11.73 11.72 11.73 2.9K
15:48 11.74 11.74 11.72 11.72 7.9K
15:49 11.71 11.71 11.70 11.70 4.7K
15:50 11.71 11.73 11.71 11.71 2.5K
15:51 11.74 11.74 11.72 11.73 3.8K
15:52 11.73 11.73 11.72 11.73 8.3K
15:53 11.73 11.74 11.72 11.72 4.8K
15:54 11.72 11.72 11.69 11.70 8.8K
15:55 11.68 11.72 11.68 11.71 4.3K
15:56 11.70 11.70 11.69 11.70 9.0K
15:57 11.66 11.66 11.63 11.64 15.7K
15:58 11.65 11.65 11.60 11.60 13.6K
15:59 11.60 11.64 11.60 11.63 12.8K
16:00 11.64 11.80 11.35 11.61 127.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available