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 11.76 11.94 11.70 11.94 63.4K
09:32 11.86 12.06 11.86 12.06 11.7K
09:33 12.06 12.08 12.03 12.03 14.9K
09:34 12.06 12.21 12.03 12.21 15.5K
09:35 12.23 12.23 12.15 12.23 8.6K
09:36 12.29 12.29 12.23 12.23 12.4K
09:37 12.22 12.35 12.22 12.35 11.9K
09:38 12.36 12.43 12.36 12.40 10.2K
09:39 12.40 12.42 12.40 12.41 20.9K
09:40 12.45 12.51 12.44 12.51 12.2K
09:41 12.55 12.57 12.52 12.52 10.3K
09:42 12.55 12.55 12.51 12.53 10.8K
09:43 12.53 12.54 12.45 12.54 19.3K
09:44 12.52 12.63 12.52 12.63 27.8K
09:45 12.64 12.64 12.57 12.59 13.3K
09:46 12.55 12.58 12.52 12.52 9.7K
09:47 12.57 12.57 12.50 12.51 8.3K
09:48 12.52 12.55 12.51 12.55 31.0K
09:49 12.54 12.57 12.54 12.57 7.3K
09:50 12.57 12.57 12.50 12.54 5.5K
09:51 12.54 12.54 12.52 12.54 4.4K
09:52 12.54 12.57 12.54 12.56 7.6K
09:53 12.58 12.59 12.55 12.56 4.1K
09:54 12.59 12.72 12.59 12.72 7.6K
09:55 12.73 12.73 12.58 12.58 57.8K
09:56 12.56 12.66 12.56 12.66 4.9K
09:57 12.66 12.66 12.57 12.57 7.0K
09:58 12.54 12.58 12.53 12.53 8.2K
09:59 12.53 12.54 12.44 12.52 25.0K
10:00 12.48 12.49 12.48 12.48 6.4K
10:01 12.47 12.54 12.47 12.49 6.2K
10:02 12.48 12.48 12.44 12.44 16.6K
10:03 12.44 12.44 12.40 12.40 4.1K
10:04 12.40 12.43 12.38 12.38 10.8K
10:05 12.37 12.37 12.30 12.30 4.5K
10:06 12.30 12.40 12.30 12.40 9.0K
10:07 12.40 12.45 12.40 12.45 3.8K
10:08 12.46 12.46 12.46 12.46 1.5K
10:09 12.45 12.45 12.43 12.43 6.9K
10:10 12.43 12.44 12.43 12.43 2.2K
10:11 12.43 12.45 12.35 12.35 6.8K
10:12 12.35 12.41 12.35 12.36 2.0K
10:13 12.38 12.39 12.38 12.38 2.9K
10:14 12.38 12.38 12.33 12.33 1.2K
10:15 12.33 12.33 12.27 12.30 17.2K
10:16 12.28 12.30 12.28 12.28 2.7K
10:17 12.25 12.28 12.25 12.28 4.3K
10:18 12.28 12.28 12.26 12.26 2.6K
10:19 12.26 12.30 12.25 12.27 6.5K
10:20 12.28 12.32 12.25 12.32 7.3K
10:21 12.32 12.33 12.32 12.32 1.1K
10:22 12.32 12.35 12.32 12.35 0.3K
10:23 12.35 12.37 12.35 12.36 2.0K
10:24 12.33 12.33 12.27 12.27 1.8K
10:25 12.27 12.36 12.27 12.36 3.0K
10:26 12.36 12.37 12.36 12.37 0.8K
10:27 12.40 12.44 12.40 12.42 5.9K
10:28 12.42 12.43 12.41 12.43 4.7K
10:29 12.41 12.43 12.41 12.43 3.9K
10:30 12.43 12.45 12.42 12.42 2.1K
10:31 12.43 12.47 12.43 12.47 1.2K
10:32 12.50 12.50 12.42 12.47 4.8K
10:33 12.47 12.47 12.45 12.45 1.8K
10:34 12.45 12.47 12.45 12.47 1.1K
10:35 12.45 12.45 12.45 12.45 2.0K
10:36 12.45 12.45 12.39 12.39 0.2K
10:37 12.39 12.39 12.35 12.35 1.7K
10:38 12.34 12.37 12.34 12.36 4.7K
10:39 12.39 12.39 12.39 12.39 3.7K
10:40 12.38 12.39 12.38 12.39 0.5K
10:41 12.34 12.35 12.30 12.30 2.5K
10:42 12.33 12.33 12.30 12.31 0.7K
10:43 12.31 12.33 12.28 12.28 4.6K
10:44 12.28 12.28 12.23 12.23 8.4K
10:45 12.25 12.29 12.25 12.29 7.0K
10:46 12.31 12.31 12.28 12.28 1.7K
10:47 12.28 12.28 12.25 12.25 1.1K
10:48 12.25 12.25 12.25 12.25 0.4K
10:49 12.25 12.27 12.23 12.27 5.2K
10:50 12.28 12.28 12.28 12.28 2.2K
10:51 12.28 12.28 12.23 12.23 3.8K
10:52 12.23 12.23 12.22 12.22 1.1K
10:53 12.22 12.24 12.21 12.21 5.8K
10:54 12.21 12.25 12.21 12.25 3.8K
10:55 12.25 12.25 12.25 12.25 0.2K
10:56 12.24 12.24 12.22 12.22 0.7K
10:57 12.22 12.22 12.22 12.22 0.4K
10:58 12.22 12.22 12.22 12.22 0.8K
10:59 12.22 12.22 12.22 12.22 0.1K
11:00 12.22 12.22 12.22 12.22 0.6K
11:01 12.22 12.25 12.22 12.23 1.6K
11:02 12.24 12.25 12.24 12.25 1.0K
11:03 12.24 12.25 12.24 12.24 0.8K
11:04 12.23 12.30 12.23 12.30 2.0K
11:05 12.30 12.30 12.30 12.30 0.3K
11:06 12.31 12.33 12.31 12.33 0.5K
11:07 12.33 12.34 12.33 12.34 0.6K
11:08 12.34 12.34 12.34 12.34 0.2K
11:09 12.34 12.35 12.33 12.35 1.8K
11:10 12.35 12.35 12.35 12.35 0.0K
11:11 12.33 12.33 12.33 12.33 0.5K
11:12 12.33 12.37 12.33 12.37 2.6K
11:13 12.37 12.37 12.37 12.37 0.1K
11:14 12.36 12.36 12.35 12.35 1.7K
11:15 12.35 12.36 12.35 12.36 1.8K
11:16 12.38 12.38 12.37 12.37 0.4K
11:17 12.37 12.37 12.36 12.36 0.8K
11:18 12.36 12.36 12.33 12.33 0.7K
11:19 12.33 12.34 12.33 12.34 0.4K
11:20 12.33 12.33 12.32 12.32 1.7K
11:21 12.33 12.33 12.33 12.33 1.0K
11:22 12.33 12.33 12.33 12.33 0.6K
11:23 12.34 12.34 12.34 12.34 1.5K
11:24 12.34 12.40 12.34 12.40 1.6K
11:25 12.40 12.40 12.38 12.40 1.0K
11:26 12.40 12.42 12.40 12.40 4.4K
11:27 12.40 12.40 12.40 12.40 0.1K
11:28 12.40 12.40 12.39 12.39 9.4K
11:29 12.44 12.44 12.42 12.42 0.9K
11:30 12.42 12.42 12.41 12.41 3.4K
11:31 12.41 12.45 12.41 12.44 1.9K
11:32 12.44 12.46 12.44 12.46 1.9K
11:33 12.48 12.48 12.48 12.48 0.3K
11:34 12.46 12.46 12.44 12.44 1.5K
11:35 12.45 12.46 12.45 12.46 0.8K
11:36 12.48 12.48 12.48 12.48 1.8K
11:37 12.49 12.55 12.49 12.54 8.3K
11:38 12.55 12.57 12.55 12.56 2.3K
11:39 12.56 12.57 12.56 12.57 1.5K
11:40 12.57 12.60 12.57 12.60 2.1K
11:41 12.59 12.60 12.59 12.60 4.9K
11:42 12.58 12.59 12.58 12.59 1.8K
11:43 12.59 12.59 12.57 12.58 2.4K
11:44 12.58 12.58 12.58 12.58 0.8K
11:45 12.58 12.58 12.58 12.58 0.6K
11:46 12.55 12.56 12.55 12.55 4.6K
11:47 12.56 12.56 12.53 12.53 2.0K
11:48 12.53 12.56 12.53 12.54 1.1K
11:49 12.55 12.55 12.52 12.52 2.5K
11:50 12.52 12.54 12.50 12.50 2.8K
11:51 12.50 12.50 12.49 12.49 0.7K
11:52 12.49 12.49 12.46 12.48 0.8K
11:53 12.48 12.48 12.43 12.43 1.0K
11:54 12.43 12.43 12.43 12.43 0.7K
11:55 12.43 12.47 12.43 12.47 1.0K
11:56 12.43 12.43 12.43 12.43 0.5K
11:57 12.42 12.42 12.42 12.42 0.4K
11:58 12.42 12.45 12.42 12.45 1.3K
11:59 12.45 12.45 12.44 12.45 1.0K
12:00 12.45 12.45 12.45 12.45 0.3K
12:01 12.45 12.45 12.45 12.45 0.4K
12:02 12.45 12.47 12.44 12.47 1.0K
12:03 12.45 12.45 12.45 12.45 0.3K
12:04 12.45 12.45 12.45 12.45 0.2K
12:05 12.45 12.45 12.41 12.41 1.9K
12:06 12.45 12.45 12.44 12.44 0.9K
12:07 12.44 12.44 12.37 12.37 1.5K
12:08 12.37 12.37 12.37 12.37 3.0K
12:09 12.37 12.38 12.37 12.38 0.3K
12:10 12.38 12.38 12.38 12.38 0.5K
12:11 12.38 12.38 12.36 12.38 2.1K
12:12 12.38 12.38 12.38 12.38 0.1K
12:13 12.38 12.38 12.38 12.38 1.6K
12:14 12.38 12.38 12.38 12.38 0.0K
12:15 12.38 12.38 12.36 12.36 0.6K
12:16 12.37 12.37 12.37 12.37 2.6K
12:17 12.37 12.39 12.37 12.39 7.3K
12:18 12.39 12.39 12.39 12.39 0.2K
12:19 12.39 12.39 12.39 12.39 1.8K
12:20 12.39 12.39 12.39 12.39 0.2K
12:21 12.37 12.37 12.34 12.34 1.5K
12:22 12.34 12.34 12.34 12.34 0.4K
12:23 12.34 12.35 12.34 12.35 0.8K
12:24 12.36 12.36 12.36 12.36 0.5K
12:25 12.36 12.38 12.36 12.36 1.5K
12:26 12.36 12.36 12.36 12.36 0.2K
12:27 12.36 12.36 12.36 12.36 0.2K
12:28 12.36 12.36 12.34 12.34 1.3K
12:29 12.34 12.37 12.34 12.37 1.5K
12:30 12.37 12.37 12.37 12.37 0.0K
12:31 12.37 12.37 12.35 12.35 1.2K
12:32 12.35 12.35 12.35 12.35 0.0K
12:33 12.37 12.37 12.34 12.34 0.5K
12:34 12.36 12.40 12.36 12.40 4.8K
12:35 12.40 12.41 12.40 12.41 0.6K
12:36 12.41 12.41 12.41 12.41 0.1K
12:37 12.41 12.41 12.39 12.39 0.6K
12:38 12.39 12.39 12.39 12.39 0.3K
12:39 12.39 12.39 12.39 12.39 0.4K
12:40 12.39 12.39 12.37 12.37 1.0K
12:41 12.37 12.37 12.37 12.37 0.3K
12:42 12.37 12.38 12.37 12.37 1.0K
12:43 12.37 12.37 12.37 12.37 0.1K
12:44 12.37 12.37 12.37 12.37 37.1K
12:45 12.37 12.37 12.36 12.36 2.5K
12:46 12.36 12.40 12.36 12.40 1.4K
12:47 12.40 12.40 12.40 12.40 0.7K
12:48 12.40 12.40 12.40 12.40 0.2K
12:49 12.40 12.40 12.38 12.40 1.0K
12:50 12.40 12.40 12.37 12.37 0.6K
12:51 12.37 12.37 12.37 12.37 0.2K
12:52 12.37 12.37 12.37 12.37 0.4K
12:53 12.40 12.40 12.40 12.40 0.5K
12:54 12.40 12.40 12.40 12.40 0.1K
12:55 12.40 12.40 12.40 12.40 0.4K
12:56 12.40 12.40 12.38 12.39 1.2K
12:57 12.39 12.39 12.39 12.39 1.5K
12:58 12.39 12.39 12.39 12.39 0.2K
12:59 12.36 12.36 12.36 12.36 1.0K
13:00 12.36 12.36 12.36 12.36 0.0K
13:01 12.36 12.42 12.35 12.42 5.1K
13:02 12.44 12.50 12.44 12.50 2.7K
13:03 12.50 12.50 12.48 12.48 1.2K
13:04 12.48 12.48 12.48 12.48 0.0K
13:05 12.48 12.50 12.48 12.48 1.3K
13:06 12.48 12.48 12.45 12.45 0.4K
13:07 12.45 12.45 12.45 12.45 0.3K
13:08 12.44 12.44 12.44 12.44 0.6K
13:09 12.44 12.44 12.44 12.44 0.0K
13:10 12.43 12.43 12.42 12.42 1.2K
13:11 12.42 12.42 12.42 12.42 0.3K
13:12 12.43 12.43 12.41 12.41 4.8K
13:13 12.41 12.41 12.39 12.39 0.4K
13:14 12.39 12.39 12.39 12.39 0.1K
13:15 12.39 12.39 12.39 12.39 0.8K
13:16 12.39 12.39 12.38 12.38 0.5K
13:17 12.39 12.39 12.39 12.39 0.6K
13:18 12.39 12.39 12.38 12.38 0.6K
13:19 12.38 12.39 12.38 12.39 1.0K
13:20 12.39 12.39 12.39 12.39 0.2K
13:21 12.39 12.39 12.39 12.39 0.5K
13:22 12.39 12.41 12.39 12.41 1.5K
13:23 12.41 12.42 12.41 12.42 0.9K
13:24 12.42 12.45 12.42 12.45 1.2K
13:25 12.45 12.45 12.45 12.45 0.0K
13:26 12.43 12.45 12.43 12.45 0.7K
13:27 12.47 12.48 12.47 12.48 2.4K
13:28 12.48 12.48 12.48 12.48 0.0K
13:29 12.48 12.50 12.48 12.50 0.3K
13:30 12.50 12.50 12.50 12.50 0.3K
13:31 12.50 12.51 12.50 12.50 0.6K
13:32 12.50 12.50 12.50 12.50 0.1K
13:33 12.50 12.51 12.50 12.51 2.1K
13:34 12.51 12.51 12.49 12.49 0.9K
13:35 12.49 12.49 12.49 12.49 0.0K
13:36 12.49 12.49 12.47 12.48 0.9K
13:37 12.48 12.51 12.48 12.51 1.8K
13:38 12.55 12.55 12.54 12.54 2.9K
13:39 12.54 12.54 12.53 12.53 0.6K
13:40 12.53 12.55 12.52 12.55 3.3K
13:41 12.55 12.55 12.55 12.55 4.7K
13:42 12.56 12.58 12.56 12.58 5.3K
13:43 12.63 12.67 12.63 12.67 11.2K
13:44 12.67 12.69 12.67 12.69 1.4K
13:45 12.70 12.73 12.70 12.73 9.2K
13:46 12.73 12.74 12.73 12.74 6.4K
13:47 12.74 12.75 12.73 12.73 5.5K
13:48 12.73 12.73 12.72 12.72 0.7K
13:49 12.73 12.73 12.73 12.73 0.6K
13:50 12.72 12.72 12.72 12.72 2.2K
13:51 12.70 12.70 12.66 12.66 3.1K
13:52 12.66 12.66 12.65 12.65 0.9K
13:53 12.65 12.65 12.62 12.62 2.6K
13:54 12.62 12.62 12.62 12.62 0.1K
13:55 12.62 12.62 12.61 12.61 1.1K
13:56 12.61 12.62 12.61 12.62 1.3K
13:57 12.62 12.64 12.62 12.64 0.2K
13:58 12.64 12.64 12.64 12.64 0.1K
13:59 12.64 12.65 12.64 12.65 1.1K
14:00 12.64 12.64 12.63 12.64 0.5K
14:01 12.64 12.64 12.64 12.64 0.3K
14:02 12.64 12.64 12.62 12.62 0.4K
14:03 12.62 12.63 12.62 12.62 1.2K
14:04 12.62 12.62 12.60 12.60 0.2K
14:05 12.60 12.63 12.59 12.59 1.5K
14:06 12.59 12.59 12.59 12.59 4.6K
14:07 12.59 12.60 12.59 12.59 0.5K
14:08 12.59 12.60 12.59 12.59 1.4K
14:09 12.59 12.59 12.59 12.59 0.5K
14:10 12.59 12.59 12.59 12.59 0.0K
14:11 12.59 12.59 12.58 12.58 0.4K
14:12 12.58 12.58 12.58 12.58 1.3K
14:13 12.58 12.58 12.58 12.58 0.4K
14:14 12.58 12.58 12.58 12.58 0.2K
14:15 12.58 12.58 12.58 12.58 0.8K
14:16 12.61 12.64 12.61 12.64 3.1K
14:17 12.65 12.68 12.65 12.67 2.6K
14:18 12.65 12.67 12.65 12.67 1.4K
14:19 12.67 12.68 12.66 12.66 2.0K
14:20 12.66 12.67 12.65 12.66 3.1K
14:21 12.66 12.66 12.66 12.66 0.4K
14:22 12.66 12.68 12.66 12.67 0.8K
14:23 12.67 12.67 12.66 12.67 0.7K
14:24 12.67 12.70 12.67 12.70 3.8K
14:25 12.70 12.71 12.70 12.71 0.7K
14:26 12.71 12.71 12.71 12.71 0.4K
14:27 12.71 12.71 12.65 12.66 3.3K
14:28 12.66 12.66 12.66 12.66 0.1K
14:29 12.66 12.66 12.66 12.66 0.0K
14:30 12.66 12.67 12.66 12.66 8.5K
14:31 12.65 12.65 12.65 12.65 0.7K
14:32 12.65 12.65 12.64 12.64 0.5K
14:33 12.63 12.63 12.63 12.63 1.1K
14:34 12.63 12.63 12.63 12.63 0.5K
14:35 12.63 12.63 12.63 12.63 0.0K
14:36 12.64 12.68 12.64 12.68 2.6K
14:37 12.68 12.68 12.68 12.68 0.0K
14:38 12.68 12.68 12.68 12.68 0.3K
14:39 12.66 12.66 12.66 12.66 0.6K
14:40 12.66 12.66 12.66 12.66 0.1K
14:41 12.66 12.68 12.66 12.68 0.7K
14:42 12.69 12.69 12.65 12.65 2.8K
14:43 12.65 12.66 12.65 12.66 0.6K
14:44 12.67 12.67 12.66 12.66 1.5K
14:45 12.66 12.66 12.65 12.66 1.1K
14:46 12.66 12.66 12.66 12.66 0.3K
14:47 12.66 12.66 12.66 12.66 0.4K
14:48 12.66 12.66 12.63 12.63 1.5K
14:49 12.63 12.63 12.63 12.63 0.5K
14:50 12.65 12.65 12.65 12.65 0.3K
14:51 12.65 12.65 12.65 12.65 0.1K
14:52 12.65 12.65 12.65 12.65 0.9K
14:53 12.65 12.65 12.65 12.65 0.3K
14:54 12.65 12.65 12.65 12.65 1.3K
14:55 12.65 12.65 12.65 12.65 0.6K
14:56 12.65 12.66 12.65 12.66 0.6K
14:57 12.66 12.73 12.66 12.73 6.9K
14:58 12.73 12.73 12.71 12.71 0.9K
14:59 12.72 12.72 12.66 12.66 3.3K
15:00 12.66 12.67 12.66 12.67 4.9K
15:01 12.65 12.65 12.65 12.65 2.7K
15:02 12.65 12.65 12.64 12.64 0.6K
15:03 12.64 12.65 12.64 12.65 0.6K
15:04 12.64 12.66 12.64 12.66 1.6K
15:05 12.66 12.66 12.65 12.65 0.8K
15:06 12.65 12.66 12.65 12.66 0.3K
15:07 12.66 12.66 12.66 12.66 0.1K
15:08 12.66 12.67 12.66 12.66 0.5K
15:09 12.66 12.67 12.66 12.67 4.4K
15:10 12.67 12.68 12.65 12.65 2.7K
15:11 12.65 12.65 12.65 12.65 0.5K
15:12 12.67 12.67 12.67 12.67 0.5K
15:13 12.67 12.68 12.67 12.68 0.5K
15:14 12.68 12.68 12.68 12.68 0.4K
15:15 12.68 12.68 12.65 12.65 2.0K
15:16 12.65 12.65 12.63 12.63 3.3K
15:17 12.64 12.64 12.63 12.63 2.3K
15:18 12.64 12.64 12.64 12.64 0.5K
15:19 12.62 12.62 12.62 12.62 0.8K
15:20 12.62 12.62 12.62 12.62 0.2K
15:21 12.63 12.63 12.63 12.63 1.1K
15:22 12.63 12.63 12.61 12.61 2.1K
15:23 12.61 12.62 12.61 12.62 1.2K
15:24 12.62 12.62 12.58 12.58 2.4K
15:25 12.58 12.61 12.57 12.61 7.8K
15:26 12.61 12.61 12.61 12.61 0.9K
15:27 12.61 12.61 12.53 12.54 3.7K
15:28 12.54 12.54 12.52 12.52 1.8K
15:29 12.52 12.52 12.50 12.50 1.0K
15:30 12.50 12.55 12.50 12.54 7.3K
15:31 12.54 12.54 12.54 12.54 0.3K
15:32 12.58 12.58 12.58 12.58 1.2K
15:33 12.58 12.59 12.58 12.59 1.1K
15:34 12.59 12.61 12.59 12.61 1.7K
15:35 12.64 12.65 12.64 12.65 4.3K
15:36 12.64 12.64 12.64 12.64 0.8K
15:37 12.63 12.65 12.62 12.62 3.3K
15:38 12.62 12.62 12.62 12.62 0.6K
15:39 12.61 12.61 12.57 12.58 2.7K
15:40 12.57 12.57 12.56 12.57 1.0K
15:41 12.57 12.58 12.56 12.58 2.8K
15:42 12.59 12.59 12.56 12.56 2.2K
15:43 12.56 12.56 12.54 12.54 4.1K
15:44 12.54 12.54 12.53 12.54 2.5K
15:45 12.53 12.53 12.51 12.51 2.5K
15:46 12.51 12.51 12.50 12.50 4.1K
15:47 12.48 12.48 12.48 12.48 6.6K
15:48 12.46 12.47 12.46 12.47 6.6K
15:49 12.51 12.51 12.45 12.45 6.4K
15:50 12.45 12.45 12.43 12.43 1.7K
15:51 12.45 12.45 12.44 12.44 3.8K
15:52 12.44 12.47 12.44 12.47 3.2K
15:53 12.45 12.48 12.45 12.48 7.1K
15:54 12.49 12.49 12.48 12.48 8.1K
15:55 12.48 12.49 12.46 12.47 8.8K
15:56 12.47 12.48 12.47 12.47 2.4K
15:57 12.47 12.49 12.47 12.49 7.5K
15:58 12.49 12.51 12.49 12.51 8.2K
15:59 12.51 12.51 12.49 12.49 13.4K
16:00 12.48 12.55 12.40 12.47 125.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available