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 12.50 12.70 12.43 12.51 25.9K
09:32 12.56 12.66 12.52 12.66 16.9K
09:33 12.64 12.64 12.54 12.54 8.3K
09:34 12.60 12.60 12.49 12.49 12.5K
09:35 12.49 12.58 12.49 12.51 7.6K
09:36 12.51 12.56 12.47 12.47 14.1K
09:37 12.47 12.51 12.47 12.51 1.0K
09:38 12.51 12.51 12.51 12.51 0.1K
09:39 12.51 12.55 12.51 12.51 1.3K
09:40 12.51 12.55 12.51 12.54 2.4K
09:41 12.51 12.55 12.50 12.55 1.1K
09:42 12.55 12.57 12.54 12.57 1.9K
09:43 12.54 12.59 12.54 12.59 3.1K
09:44 12.58 12.59 12.54 12.59 4.5K
09:45 12.52 12.55 12.52 12.55 0.9K
09:46 12.49 12.49 12.43 12.46 3.3K
09:47 12.46 12.46 12.42 12.45 3.6K
09:48 12.45 12.45 12.29 12.29 14.1K
09:49 12.31 12.31 12.31 12.31 2.1K
09:50 12.30 12.30 12.21 12.21 17.2K
09:51 12.21 12.30 12.17 12.30 4.1K
09:52 12.24 12.24 12.24 12.24 0.2K
09:53 12.24 12.24 12.21 12.21 5.8K
09:54 12.22 12.22 12.18 12.18 6.1K
09:55 12.17 12.22 12.17 12.22 2.1K
09:56 12.25 12.25 12.20 12.20 3.3K
09:57 12.20 12.21 12.19 12.20 4.5K
09:58 12.20 12.23 12.20 12.21 3.0K
09:59 12.21 12.24 12.21 12.21 0.9K
10:00 12.24 12.32 12.24 12.32 18.2K
10:01 12.31 12.31 12.29 12.29 0.4K
10:02 12.29 12.29 12.26 12.26 2.3K
10:03 12.26 12.33 12.26 12.33 0.7K
10:04 12.31 12.40 12.31 12.40 2.8K
10:05 12.40 12.40 12.40 12.40 1.1K
10:06 12.40 12.41 12.37 12.37 4.0K
10:07 12.33 12.33 12.33 12.33 1.8K
10:08 12.29 12.29 12.29 12.29 1.5K
10:09 12.29 12.29 12.25 12.25 1.3K
10:10 12.25 12.25 12.20 12.20 0.7K
10:11 12.20 12.30 12.20 12.30 1.1K
10:12 12.30 12.30 12.30 12.30 0.3K
10:13 12.31 12.31 12.28 12.28 5.9K
10:14 12.28 12.28 12.28 12.28 0.4K
10:15 12.28 12.31 12.23 12.23 3.0K
10:16 12.24 12.24 12.24 12.24 2.3K
10:17 12.24 12.24 12.21 12.24 0.6K
10:18 12.24 12.24 12.22 12.22 1.7K
10:19 12.22 12.26 12.20 12.26 13.9K
10:20 12.26 12.38 12.26 12.38 16.2K
10:21 12.38 12.42 12.38 12.42 0.4K
10:22 12.41 12.41 12.41 12.41 0.3K
10:23 12.41 12.47 12.41 12.47 1.7K
10:24 12.47 12.47 12.36 12.36 3.2K
10:25 12.36 12.36 12.36 12.36 0.3K
10:26 12.36 12.36 12.36 12.36 0.3K
10:27 12.38 12.40 12.38 12.40 1.8K
10:28 12.40 12.40 12.38 12.38 0.2K
10:29 12.41 12.41 12.36 12.36 0.8K
10:30 12.36 12.36 12.36 12.36 0.2K
10:31 12.38 12.38 12.38 12.38 0.5K
10:32 12.40 12.40 12.38 12.38 6.0K
10:33 12.38 12.39 12.38 12.39 4.0K
10:34 12.38 12.38 12.38 12.38 0.7K
10:35 12.38 12.39 12.38 12.39 1.1K
10:36 12.39 12.39 12.35 12.35 1.6K
10:37 12.35 12.35 12.33 12.33 1.7K
10:38 12.33 12.36 12.32 12.32 2.9K
10:39 12.35 12.35 12.33 12.33 1.1K
10:40 12.33 12.37 12.33 12.37 1.5K
10:41 12.37 12.37 12.37 12.37 0.3K
10:42 12.37 12.37 12.37 12.37 0.0K
10:43 12.37 12.37 12.37 12.37 0.3K
10:44 12.35 12.35 12.34 12.34 0.9K
10:45 12.35 12.35 12.35 12.35 0.6K
10:46 12.34 12.36 12.34 12.36 1.8K
10:47 12.37 12.43 12.37 12.43 6.4K
10:48 12.44 12.44 12.44 12.44 0.2K
10:49 12.45 12.45 12.40 12.43 1.3K
10:50 12.47 12.47 12.47 12.47 0.7K
10:51 12.43 12.46 12.43 12.46 2.5K
10:52 12.46 12.46 12.35 12.37 1.4K
10:53 12.37 12.40 12.37 12.37 1.8K
10:54 12.37 12.39 12.37 12.37 2.7K
10:55 12.37 12.41 12.37 12.40 0.7K
10:56 12.40 12.42 12.40 12.42 7.8K
10:57 12.42 12.43 12.42 12.43 3.1K
10:58 12.43 12.43 12.37 12.41 4.0K
10:59 12.41 12.41 12.39 12.39 3.2K
11:00 12.35 12.35 12.35 12.35 2.6K
11:01 12.36 12.42 12.36 12.42 1.0K
11:02 12.42 12.47 12.42 12.47 0.5K
11:03 12.46 12.46 12.46 12.46 0.7K
11:04 12.46 12.46 12.46 12.46 0.3K
11:05 12.46 12.48 12.46 12.47 1.8K
11:06 12.47 12.48 12.45 12.45 1.0K
11:07 12.45 12.45 12.45 12.45 0.1K
11:08 12.45 12.48 12.45 12.48 1.3K
11:09 12.48 12.48 12.45 12.45 0.4K
11:10 12.45 12.47 12.45 12.47 0.4K
11:11 12.47 12.47 12.47 12.47 0.1K
11:12 12.47 12.47 12.40 12.40 1.9K
11:13 12.40 12.40 12.40 12.40 0.1K
11:14 12.40 12.42 12.39 12.42 1.7K
11:15 12.42 12.42 12.42 12.42 0.2K
11:16 12.39 12.39 12.38 12.39 3.1K
11:17 12.39 12.39 12.36 12.36 1.9K
11:18 12.36 12.36 12.36 12.36 1.1K
11:19 12.36 12.36 12.36 12.36 0.0K
11:20 12.36 12.37 12.36 12.36 0.8K
11:21 12.36 12.38 12.36 12.37 1.0K
11:22 12.37 12.37 12.37 12.37 0.1K
11:23 12.37 12.38 12.36 12.38 0.4K
11:24 12.37 12.37 12.34 12.34 1.1K
11:25 12.36 12.36 12.35 12.35 1.5K
11:26 12.35 12.35 12.34 12.34 2.1K
11:27 12.36 12.36 12.36 12.36 2.1K
11:28 12.35 12.35 12.35 12.35 0.3K
11:29 12.35 12.35 12.35 12.35 0.0K
11:30 12.35 12.35 12.35 12.35 0.0K
11:31 12.35 12.40 12.35 12.38 1.9K
11:32 12.38 12.38 12.38 12.38 0.7K
11:33 12.38 12.38 12.38 12.38 0.0K
11:34 12.38 12.39 12.38 12.39 0.1K
11:35 12.39 12.39 12.39 12.39 0.1K
11:36 12.39 12.39 12.39 12.39 0.2K
11:37 12.39 12.40 12.39 12.40 0.5K
11:38 12.37 12.37 12.36 12.36 0.6K
11:39 12.38 12.38 12.38 12.38 0.2K
11:40 12.38 12.38 12.38 12.38 0.3K
11:41 12.38 12.40 12.38 12.40 0.6K
11:42 12.39 12.39 12.39 12.39 0.3K
11:43 12.39 12.39 12.39 12.39 0.1K
11:44 12.39 12.41 12.39 12.41 1.8K
11:45 12.41 12.41 12.41 12.41 0.9K
11:46 12.41 12.41 12.40 12.40 0.5K
11:47 12.40 12.40 12.39 12.39 0.4K
11:48 12.39 12.41 12.39 12.41 0.4K
11:49 12.41 12.41 12.39 12.39 0.3K
11:50 12.43 12.46 12.43 12.43 3.0K
11:51 12.43 12.43 12.43 12.43 0.4K
11:52 12.43 12.43 12.43 12.43 0.0K
11:53 12.43 12.45 12.43 12.45 1.3K
11:54 12.45 12.45 12.45 12.45 0.0K
11:55 12.45 12.45 12.40 12.40 1.4K
11:56 12.37 12.37 12.33 12.34 1.9K
11:57 12.34 12.34 12.34 12.34 2.0K
11:58 12.33 12.34 12.32 12.32 2.7K
11:59 12.32 12.32 12.32 12.32 2.5K
12:00 12.31 12.33 12.31 12.32 1.1K
12:01 12.31 12.33 12.31 12.33 2.8K
12:02 12.33 12.34 12.33 12.34 2.5K
12:03 12.33 12.33 12.32 12.32 2.4K
12:04 12.32 12.32 12.32 12.32 2.0K
12:05 12.35 12.38 12.35 12.38 7.7K
12:06 12.38 12.39 12.38 12.39 3.8K
12:07 12.40 12.43 12.40 12.43 1.0K
12:08 12.43 12.43 12.43 12.43 0.0K
12:09 12.43 12.43 12.43 12.43 0.0K
12:10 12.43 12.43 12.43 12.43 0.0K
12:11 12.43 12.47 12.43 12.47 1.7K
12:12 12.47 12.48 12.46 12.48 3.6K
12:13 12.48 12.48 12.48 12.48 0.1K
12:14 12.47 12.47 12.47 12.47 1.0K
12:15 12.47 12.47 12.43 12.43 10.9K
12:16 12.43 12.45 12.43 12.45 2.0K
12:17 12.45 12.45 12.45 12.45 0.2K
12:18 12.45 12.45 12.45 12.45 0.2K
12:19 12.44 12.44 12.44 12.44 0.5K
12:20 12.45 12.45 12.45 12.45 0.2K
12:21 12.45 12.45 12.44 12.45 2.6K
12:22 12.44 12.45 12.44 12.45 0.5K
12:23 12.45 12.45 12.45 12.45 0.0K
12:24 12.45 12.45 12.45 12.45 0.1K
12:25 12.45 12.45 12.45 12.45 0.1K
12:26 12.45 12.45 12.45 12.45 0.8K
12:27 12.45 12.45 12.45 12.45 0.1K
12:28 12.45 12.47 12.45 12.47 1.0K
12:29 12.47 12.47 12.47 12.47 0.3K
12:30 12.47 12.47 12.47 12.47 1.6K
12:31 12.47 12.50 12.47 12.50 8.4K
12:32 12.50 12.50 12.49 12.49 2.6K
12:33 12.48 12.48 12.48 12.48 0.7K
12:34 12.48 12.48 12.46 12.46 0.6K
12:35 12.43 12.43 12.43 12.43 0.4K
12:36 12.43 12.46 12.43 12.46 0.6K
12:37 12.46 12.46 12.46 12.46 0.1K
12:38 12.46 12.47 12.46 12.47 1.6K
12:39 12.47 12.47 12.46 12.46 0.8K
12:40 12.46 12.46 12.46 12.46 0.1K
12:41 12.46 12.46 12.46 12.46 0.1K
12:42 12.45 12.46 12.45 12.46 0.5K
12:43 12.46 12.46 12.46 12.46 0.3K
12:44 12.46 12.46 12.46 12.46 0.1K
12:45 12.46 12.46 12.46 12.46 0.0K
12:46 12.46 12.46 12.46 12.46 0.3K
12:47 12.46 12.47 12.46 12.47 0.1K
12:48 12.47 12.47 12.46 12.46 1.0K
12:49 12.46 12.46 12.44 12.46 2.9K
12:50 12.46 12.46 12.44 12.44 0.6K
12:51 12.44 12.44 12.42 12.42 0.3K
12:52 12.42 12.42 12.42 12.42 0.1K
12:53 12.42 12.42 12.42 12.42 0.3K
12:54 12.42 12.42 12.41 12.41 2.6K
12:55 12.41 12.41 12.41 12.41 0.0K
12:56 12.41 12.41 12.41 12.41 3.4K
12:57 12.42 12.42 12.42 12.42 0.7K
12:58 12.42 12.42 12.42 12.42 0.3K
12:59 12.41 12.41 12.41 12.41 0.7K
13:00 12.38 12.40 12.38 12.38 2.4K
13:01 12.38 12.38 12.35 12.37 4.3K
13:02 12.37 12.37 12.37 12.37 1.3K
13:03 12.37 12.38 12.37 12.38 0.2K
13:04 12.38 12.38 12.38 12.38 0.3K
13:05 12.38 12.41 12.38 12.41 0.6K
13:06 12.41 12.41 12.41 12.41 0.2K
13:07 12.41 12.41 12.39 12.39 0.5K
13:08 12.39 12.39 12.39 12.39 2.8K
13:09 12.39 12.39 12.39 12.39 1.5K
13:10 12.39 12.39 12.38 12.38 2.9K
13:11 12.38 12.41 12.38 12.41 2.7K
13:12 12.41 12.41 12.41 12.41 0.1K
13:13 12.41 12.41 12.41 12.41 0.1K
13:14 12.40 12.40 12.40 12.40 0.3K
13:15 12.40 12.40 12.38 12.38 2.5K
13:16 12.38 12.38 12.37 12.37 1.3K
13:17 12.37 12.37 12.36 12.36 1.7K
13:18 12.36 12.38 12.36 12.38 0.6K
13:19 12.38 12.38 12.38 12.38 0.1K
13:20 12.37 12.37 12.36 12.36 0.5K
13:21 12.36 12.36 12.35 12.35 1.0K
13:22 12.35 12.35 12.31 12.31 1.5K
13:23 12.31 12.31 12.26 12.26 2.1K
13:24 12.26 12.26 12.24 12.24 0.7K
13:25 12.24 12.24 12.24 12.24 0.5K
13:26 12.24 12.29 12.24 12.29 1.9K
13:27 12.29 12.29 12.29 12.29 0.2K
13:28 12.29 12.29 12.29 12.29 0.2K
13:29 12.29 12.29 12.29 12.29 0.0K
13:30 12.29 12.29 12.27 12.27 0.5K
13:31 12.27 12.28 12.27 12.28 1.1K
13:32 12.29 12.30 12.29 12.30 1.7K
13:33 12.30 12.31 12.30 12.31 0.3K
13:34 12.31 12.32 12.31 12.32 0.7K
13:35 12.32 12.32 12.32 12.32 0.3K
13:36 12.30 12.30 12.30 12.30 1.0K
13:37 12.30 12.30 12.30 12.30 0.5K
13:38 12.30 12.30 12.28 12.28 5.3K
13:39 12.26 12.26 12.25 12.25 1.8K
13:40 12.26 12.26 12.25 12.25 0.4K
13:41 12.25 12.27 12.25 12.27 0.6K
13:42 12.23 12.23 12.18 12.18 5.7K
13:43 12.18 12.18 12.18 12.18 0.0K
13:44 12.23 12.23 12.21 12.21 0.7K
13:45 12.21 12.21 12.21 12.21 0.1K
13:46 12.21 12.21 12.19 12.19 3.9K
13:47 12.19 12.20 12.19 12.20 3.6K
13:48 12.20 12.20 12.18 12.19 3.1K
13:49 12.19 12.19 12.19 12.19 0.4K
13:50 12.20 12.20 12.20 12.20 2.3K
13:51 12.20 12.20 12.20 12.20 0.0K
13:52 12.20 12.20 12.19 12.20 1.3K
13:53 12.20 12.20 12.20 12.20 0.7K
13:54 12.23 12.23 12.23 12.23 2.4K
13:55 12.23 12.23 12.23 12.23 0.0K
13:56 12.23 12.26 12.23 12.25 1.3K
13:57 12.25 12.25 12.25 12.25 0.9K
13:58 12.25 12.25 12.25 12.25 0.2K
13:59 12.25 12.25 12.25 12.25 0.5K
14:00 12.25 12.25 12.25 12.25 0.1K
14:01 12.23 12.23 12.23 12.23 1.0K
14:02 12.25 12.25 12.19 12.21 10.8K
14:03 12.19 12.21 12.19 12.21 2.7K
14:04 12.19 12.19 12.19 12.19 0.5K
14:05 12.19 12.21 12.19 12.21 3.1K
14:06 12.21 12.22 12.21 12.22 0.5K
14:07 12.22 12.22 12.21 12.21 1.5K
14:08 12.21 12.21 12.21 12.21 0.6K
14:09 12.21 12.22 12.21 12.21 0.4K
14:10 12.21 12.22 12.21 12.22 0.6K
14:11 12.21 12.21 12.21 12.21 0.4K
14:12 12.21 12.22 12.21 12.22 2.8K
14:13 12.22 12.22 12.20 12.20 4.2K
14:14 12.18 12.18 12.16 12.16 3.4K
14:15 12.16 12.18 12.16 12.17 4.9K
14:16 12.17 12.19 12.17 12.19 2.6K
14:17 12.19 12.19 12.17 12.17 6.1K
14:18 12.17 12.17 12.17 12.17 0.0K
14:19 12.17 12.17 12.17 12.17 0.2K
14:20 12.17 12.17 12.17 12.17 0.9K
14:21 12.17 12.18 12.17 12.18 0.2K
14:22 12.17 12.17 12.17 12.17 0.9K
14:23 12.17 12.17 12.17 12.17 0.2K
14:24 12.17 12.18 12.17 12.18 1.4K
14:25 12.21 12.21 12.21 12.21 0.7K
14:26 12.21 12.21 12.20 12.20 1.4K
14:27 12.20 12.20 12.20 12.20 0.1K
14:28 12.20 12.20 12.20 12.20 0.5K
14:29 12.20 12.20 12.20 12.20 0.5K
14:30 12.22 12.22 12.18 12.18 2.0K
14:31 12.18 12.18 12.18 12.18 0.5K
14:32 12.18 12.18 12.18 12.18 2.1K
14:33 12.18 12.18 12.18 12.18 0.0K
14:34 12.18 12.18 12.18 12.18 0.2K
14:35 12.19 12.19 12.17 12.17 1.4K
14:36 12.17 12.17 12.16 12.16 3.2K
14:37 12.16 12.16 12.15 12.15 0.6K
14:38 12.15 12.16 12.15 12.15 2.2K
14:39 12.15 12.15 12.14 12.14 1.3K
14:40 12.13 12.13 12.12 12.12 2.4K
14:41 12.12 12.12 12.12 12.12 0.7K
14:42 12.12 12.14 12.12 12.14 2.5K
14:43 12.14 12.14 12.13 12.13 0.5K
14:44 12.13 12.13 12.13 12.13 0.1K
14:45 12.13 12.13 12.13 12.13 0.2K
14:46 12.14 12.14 12.14 12.14 1.5K
14:47 12.14 12.14 12.14 12.14 3.2K
14:48 12.14 12.16 12.14 12.16 0.3K
14:49 12.16 12.18 12.16 12.16 1.8K
14:50 12.16 12.16 12.16 12.16 0.7K
14:51 12.16 12.16 12.16 12.16 0.2K
14:52 12.15 12.17 12.15 12.16 0.5K
14:53 12.16 12.16 12.16 12.16 0.5K
14:54 12.16 12.16 12.13 12.13 0.4K
14:55 12.13 12.13 12.13 12.13 0.6K
14:56 12.13 12.13 12.12 12.12 0.2K
14:57 12.12 12.12 12.12 12.12 0.2K
14:58 12.12 12.12 12.12 12.12 0.7K
14:59 12.12 12.13 12.12 12.13 1.2K
15:00 12.13 12.14 12.13 12.14 1.7K
15:01 12.14 12.14 12.14 12.14 1.3K
15:02 12.16 12.16 12.15 12.16 1.1K
15:03 12.16 12.16 12.16 12.16 0.2K
15:04 12.17 12.17 12.15 12.15 2.5K
15:05 12.15 12.15 12.15 12.15 1.4K
15:06 12.15 12.15 12.15 12.15 0.0K
15:07 12.15 12.15 12.14 12.14 1.9K
15:08 12.14 12.14 12.10 12.10 5.5K
15:09 12.10 12.10 12.10 12.10 4.1K
15:10 12.10 12.10 12.10 12.10 0.2K
15:11 12.10 12.10 12.09 12.10 4.2K
15:12 12.10 12.10 12.09 12.10 1.5K
15:13 12.10 12.10 12.08 12.08 0.9K
15:14 12.08 12.17 12.08 12.17 4.1K
15:15 12.17 12.17 12.16 12.16 0.9K
15:16 12.16 12.17 12.15 12.17 1.0K
15:17 12.17 12.17 12.13 12.13 2.9K
15:18 12.06 12.08 12.06 12.08 6.7K
15:19 12.08 12.08 12.08 12.08 0.3K
15:20 12.08 12.08 12.08 12.08 0.7K
15:21 12.08 12.08 12.08 12.08 0.1K
15:22 12.08 12.09 12.08 12.08 3.9K
15:23 12.07 12.09 12.04 12.04 3.2K
15:24 12.05 12.06 12.05 12.06 1.0K
15:25 12.07 12.08 12.07 12.08 1.5K
15:26 12.08 12.08 12.04 12.04 8.0K
15:27 12.04 12.04 12.04 12.04 1.0K
15:28 12.05 12.09 12.05 12.09 2.9K
15:29 12.08 12.11 12.08 12.11 1.7K
15:30 12.08 12.08 12.08 12.08 0.6K
15:31 12.10 12.10 12.08 12.08 2.6K
15:32 12.08 12.08 12.08 12.08 0.8K
15:33 12.08 12.08 12.07 12.07 0.6K
15:34 12.07 12.07 12.07 12.07 0.5K
15:35 12.07 12.07 12.07 12.07 4.2K
15:36 12.05 12.07 12.05 12.07 2.5K
15:37 12.06 12.06 12.06 12.06 0.6K
15:38 12.06 12.06 12.06 12.06 1.0K
15:39 12.06 12.06 12.06 12.06 1.6K
15:40 12.06 12.06 12.05 12.05 0.5K
15:41 12.05 12.06 12.05 12.06 1.6K
15:42 12.06 12.06 12.06 12.06 1.0K
15:43 12.06 12.07 12.06 12.07 4.5K
15:44 12.07 12.08 12.07 12.08 0.9K
15:45 12.08 12.11 12.08 12.11 2.2K
15:46 12.11 12.17 12.11 12.17 3.8K
15:47 12.17 12.19 12.17 12.18 4.1K
15:48 12.18 12.18 12.18 12.18 1.3K
15:49 12.18 12.18 12.17 12.18 3.7K
15:50 12.18 12.19 12.18 12.19 3.0K
15:51 12.19 12.20 12.18 12.18 4.9K
15:52 12.16 12.17 12.15 12.16 7.0K
15:53 12.16 12.17 12.16 12.16 3.8K
15:54 12.17 12.17 12.14 12.15 6.6K
15:55 12.15 12.16 12.14 12.14 7.6K
15:56 12.12 12.12 12.11 12.11 5.0K
15:57 12.12 12.12 12.11 12.11 5.4K
15:58 12.10 12.10 12.09 12.09 6.8K
15:59 12.11 12.12 12.11 12.12 5.8K
16:00 12.12 12.20 12.04 12.10 65.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available