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 12.28 12.28 12.07 12.28 19.6K
09:32 12.28 12.44 12.28 12.44 10.8K
09:33 12.38 12.38 12.28 12.28 1.5K
09:34 12.21 12.21 12.20 12.20 1.0K
09:35 12.20 12.20 12.17 12.17 0.2K
09:36 12.16 12.16 12.16 12.16 0.8K
09:37 12.15 12.15 12.15 12.15 3.6K
09:38 12.15 12.16 12.10 12.16 2.4K
09:39 12.16 12.16 12.10 12.13 1.2K
09:40 12.13 12.13 12.12 12.12 0.4K
09:41 12.12 12.13 12.12 12.13 0.6K
09:42 12.13 12.15 12.13 12.15 0.3K
09:43 12.16 12.16 12.16 12.16 2.8K
09:44 12.16 12.22 12.14 12.14 1.1K
09:45 12.14 12.31 12.14 12.31 6.5K
09:46 12.31 12.31 12.18 12.18 5.3K
09:47 12.18 12.18 12.18 12.18 0.1K
09:48 12.18 12.18 12.18 12.18 0.0K
09:49 12.25 12.28 12.23 12.27 6.3K
09:50 12.25 12.26 12.20 12.20 4.8K
09:51 12.24 12.24 12.24 12.24 0.3K
09:52 12.30 12.30 12.30 12.30 0.7K
09:53 12.35 12.35 12.35 12.35 0.5K
09:54 12.35 12.37 12.35 12.37 1.5K
09:55 12.37 12.37 12.31 12.31 3.3K
09:56 12.31 12.31 12.31 12.31 0.0K
09:57 12.29 12.29 12.29 12.29 1.8K
09:58 12.29 12.29 12.25 12.25 2.5K
09:59 12.26 12.29 12.26 12.29 3.0K
10:00 12.29 12.31 12.29 12.31 0.7K
10:01 12.34 12.34 12.31 12.31 3.3K
10:02 12.31 12.31 12.20 12.20 1.4K
10:03 12.20 12.20 12.16 12.18 1.0K
10:04 12.18 12.18 12.15 12.15 2.0K
10:05 12.15 12.15 12.15 12.15 0.1K
10:06 12.15 12.15 12.15 12.15 0.2K
10:07 12.12 12.15 12.12 12.15 1.3K
10:08 12.15 12.15 12.12 12.12 0.5K
10:09 12.12 12.15 12.12 12.15 0.3K
10:10 12.15 12.15 12.12 12.12 1.5K
10:11 12.12 12.12 12.12 12.12 1.3K
10:12 12.12 12.12 12.08 12.08 2.2K
10:13 12.08 12.08 12.08 12.08 0.4K
10:14 12.08 12.08 12.08 12.08 0.1K
10:15 12.08 12.15 12.08 12.15 2.9K
10:16 12.13 12.16 12.13 12.16 0.5K
10:17 12.16 12.16 12.16 12.16 0.1K
10:18 12.18 12.23 12.18 12.23 2.9K
10:19 12.23 12.23 12.23 12.23 0.2K
10:20 12.23 12.23 12.23 12.23 0.3K
10:21 12.23 12.23 12.22 12.22 4.6K
10:22 12.22 12.23 12.19 12.19 2.0K
10:23 12.19 12.19 12.18 12.18 0.6K
10:24 12.17 12.17 12.16 12.16 1.7K
10:25 12.16 12.16 12.16 12.16 1.5K
10:26 12.16 12.16 12.15 12.15 0.3K
10:27 12.11 12.11 12.11 12.11 0.8K
10:28 12.10 12.10 12.08 12.08 2.0K
10:29 12.08 12.08 12.06 12.06 0.9K
10:30 12.06 12.06 12.06 12.06 0.1K
10:31 12.02 12.06 12.02 12.06 2.4K
10:32 12.06 12.06 12.04 12.05 1.5K
10:33 12.05 12.05 12.05 12.05 0.5K
10:34 12.04 12.04 11.98 11.98 6.7K
10:35 11.98 11.98 11.93 11.96 1.7K
10:36 11.96 11.96 11.96 11.96 0.0K
10:37 11.98 11.98 11.93 11.93 4.6K
10:38 11.95 11.95 11.91 11.91 4.1K
10:39 11.93 11.95 11.93 11.95 4.1K
10:40 11.95 11.98 11.95 11.98 1.9K
10:41 11.97 12.00 11.97 12.00 0.4K
10:42 12.00 12.01 11.97 11.97 2.2K
10:43 11.97 11.97 11.97 11.97 0.0K
10:44 11.97 11.97 11.95 11.95 1.1K
10:45 11.93 11.98 11.93 11.94 7.2K
10:46 11.94 11.94 11.94 11.94 0.2K
10:47 11.94 12.00 11.94 11.97 0.4K
10:48 11.97 11.97 11.94 11.95 2.2K
10:49 11.95 11.98 11.95 11.98 0.2K
10:50 11.96 11.99 11.96 11.99 2.7K
10:51 11.98 11.98 11.97 11.97 7.1K
10:52 11.97 11.97 11.96 11.96 1.5K
10:53 11.96 11.96 11.96 11.96 0.1K
10:54 11.96 11.96 11.96 11.96 0.1K
10:55 11.96 11.96 11.93 11.93 1.7K
10:56 11.93 11.93 11.93 11.93 0.2K
10:57 11.93 11.93 11.93 11.93 0.0K
10:58 11.93 11.93 11.93 11.93 0.2K
10:59 11.91 11.94 11.91 11.94 0.7K
11:00 11.94 11.94 11.94 11.94 0.0K
11:01 11.95 11.96 11.95 11.96 1.3K
11:02 11.96 11.96 11.95 11.96 3.5K
11:03 11.94 11.94 11.92 11.94 1.0K
11:04 11.94 11.94 11.94 11.94 0.1K
11:05 11.92 11.92 11.92 11.92 0.7K
11:06 11.92 11.92 11.88 11.88 3.9K
11:07 11.88 11.88 11.88 11.88 0.9K
11:08 11.87 11.87 11.87 11.87 0.4K
11:09 11.87 11.87 11.87 11.87 0.4K
11:10 11.90 11.90 11.90 11.90 1.5K
11:11 11.84 11.84 11.83 11.83 4.5K
11:12 11.84 11.84 11.83 11.83 1.1K
11:13 11.83 11.88 11.83 11.88 2.7K
11:14 11.88 11.88 11.88 11.88 0.2K
11:15 11.90 11.90 11.90 11.90 0.3K
11:16 11.90 11.92 11.90 11.92 0.3K
11:17 11.92 11.92 11.92 11.92 0.0K
11:18 11.89 11.89 11.89 11.89 1.0K
11:19 11.90 11.92 11.90 11.92 1.3K
11:20 11.92 11.92 11.91 11.91 0.3K
11:21 11.91 11.91 11.91 11.91 0.0K
11:22 11.91 11.91 11.91 11.91 3.1K
11:23 11.91 11.91 11.90 11.90 1.1K
11:24 11.90 11.90 11.90 11.90 0.4K
11:25 11.90 11.90 11.90 11.90 0.0K
11:26 11.90 11.90 11.89 11.89 0.3K
11:27 11.89 11.89 11.89 11.89 1.4K
11:28 11.87 11.87 11.87 11.87 0.1K
11:29 11.87 11.87 11.87 11.87 0.4K
11:30 11.87 11.92 11.87 11.92 4.1K
11:31 11.92 11.92 11.92 11.92 0.7K
11:32 11.92 11.92 11.89 11.89 14.1K
11:33 11.87 11.87 11.87 11.87 4.9K
11:34 11.87 11.88 11.87 11.88 5.0K
11:35 11.88 11.88 11.88 11.88 0.2K
11:36 11.95 11.95 11.91 11.91 3.6K
11:37 11.91 11.94 11.91 11.94 2.0K
11:38 11.94 11.94 11.94 11.94 0.5K
11:39 11.96 11.96 11.96 11.96 5.0K
11:40 11.96 11.96 11.94 11.94 1.3K
11:41 11.94 11.97 11.94 11.97 1.2K
11:42 11.99 11.99 11.99 11.99 0.9K
11:43 11.99 11.99 11.99 11.99 0.3K
11:44 12.00 12.01 12.00 12.01 2.0K
11:45 12.01 12.01 12.01 12.01 0.3K
11:46 12.01 12.01 12.01 12.01 0.5K
11:47 12.00 12.00 11.99 11.99 2.2K
11:48 11.99 11.99 11.97 11.99 0.8K
11:49 11.99 12.03 11.99 12.03 7.1K
11:50 12.03 12.03 12.00 12.02 1.9K
11:51 12.02 12.02 11.96 11.96 1.8K
11:52 11.96 11.96 11.96 11.96 0.0K
11:53 11.96 11.98 11.96 11.98 0.1K
11:54 11.98 11.98 11.98 11.98 1.0K
11:55 11.98 11.98 11.98 11.98 1.4K
11:56 11.98 11.98 11.98 11.98 0.1K
11:57 11.98 12.00 11.98 12.00 0.9K
11:58 12.00 12.00 12.00 12.00 0.1K
11:59 12.00 12.00 12.00 12.00 0.1K
12:00 12.00 12.00 12.00 12.00 0.2K
12:01 12.01 12.01 12.01 12.01 0.5K
12:02 12.01 12.01 12.01 12.01 0.2K
12:03 12.01 12.01 12.01 12.01 0.7K
12:04 12.01 12.01 12.01 12.01 0.0K
12:05 12.02 12.02 12.02 12.02 0.9K
12:06 12.02 12.02 12.02 12.02 0.1K
12:07 12.02 12.02 11.99 11.99 1.5K
12:08 11.99 11.99 11.99 11.99 1.4K
12:09 11.99 11.99 11.95 11.95 0.4K
12:10 11.96 11.96 11.94 11.94 0.7K
12:11 11.96 11.96 11.94 11.94 0.5K
12:12 11.92 11.92 11.92 11.92 1.3K
12:13 11.92 11.93 11.92 11.93 0.3K
12:14 11.93 11.93 11.93 11.93 0.3K
12:15 11.93 11.93 11.91 11.91 0.3K
12:16 11.92 11.97 11.92 11.97 5.6K
12:17 11.98 11.98 11.97 11.97 3.5K
12:18 11.97 11.97 11.97 11.97 0.0K
12:19 11.97 11.97 11.97 11.97 0.0K
12:20 11.97 11.97 11.95 11.95 0.1K
12:21 11.95 11.95 11.95 11.95 1.0K
12:22 11.95 11.95 11.95 11.95 0.6K
12:23 11.95 11.95 11.95 11.95 0.8K
12:24 11.96 11.99 11.96 11.99 1.4K
12:25 11.96 11.97 11.96 11.97 0.6K
12:26 11.97 11.97 11.97 11.97 0.0K
12:27 11.97 11.97 11.97 11.97 0.1K
12:28 11.97 11.98 11.96 11.96 1.1K
12:29 11.96 11.97 11.96 11.97 0.3K
12:30 11.97 11.97 11.96 11.96 0.1K
12:31 11.96 11.96 11.96 11.96 0.2K
12:32 11.96 11.96 11.93 11.94 0.6K
12:33 11.94 11.94 11.94 11.94 0.1K
12:34 11.94 11.94 11.93 11.94 0.8K
12:35 11.94 11.95 11.94 11.94 0.6K
12:36 11.93 11.93 11.91 11.91 1.8K
12:37 11.91 11.91 11.91 11.91 0.5K
12:38 11.91 11.91 11.91 11.91 3.6K
12:39 11.92 11.92 11.92 11.92 1.5K
12:40 11.92 11.92 11.91 11.91 8.5K
12:41 11.84 11.84 11.84 11.84 5.2K
12:42 11.84 11.84 11.84 11.84 0.1K
12:43 11.83 11.83 11.83 11.83 0.9K
12:44 11.83 11.85 11.83 11.85 0.9K
12:45 11.85 11.85 11.85 11.85 1.3K
12:46 11.85 11.85 11.79 11.79 8.6K
12:47 11.77 11.77 11.77 11.77 5.0K
12:48 11.79 11.81 11.79 11.81 2.6K
12:49 11.79 11.79 11.79 11.79 1.1K
12:50 11.77 11.77 11.77 11.77 1.4K
12:51 11.77 11.77 11.75 11.75 1.2K
12:52 11.75 11.77 11.75 11.77 1.6K
12:53 11.77 11.77 11.75 11.75 0.2K
12:54 11.75 11.75 11.75 11.75 1.4K
12:55 11.76 11.80 11.76 11.80 1.5K
12:56 11.80 11.80 11.80 11.80 0.6K
12:57 11.79 11.79 11.79 11.79 1.5K
12:58 11.79 11.80 11.79 11.80 1.0K
12:59 11.80 11.80 11.75 11.75 1.6K
13:00 11.76 11.76 11.76 11.76 0.4K
13:01 11.78 11.78 11.78 11.78 2.4K
13:02 11.78 11.78 11.76 11.76 0.7K
13:03 11.77 11.77 11.74 11.75 2.5K
13:04 11.74 11.74 11.74 11.74 1.2K
13:05 11.74 11.74 11.68 11.68 3.8K
13:06 11.70 11.70 11.70 11.70 2.2K
13:07 11.69 11.69 11.67 11.67 3.4K
13:08 11.67 11.67 11.66 11.66 1.6K
13:09 11.66 11.66 11.62 11.62 3.4K
13:10 11.62 11.62 11.62 11.62 0.8K
13:11 11.60 11.60 11.58 11.58 8.8K
13:12 11.58 11.60 11.58 11.59 1.1K
13:13 11.58 11.58 11.58 11.58 1.1K
13:14 11.60 11.63 11.60 11.63 4.9K
13:15 11.64 11.66 11.64 11.66 0.9K
13:16 11.71 11.71 11.66 11.66 2.9K
13:17 11.66 11.66 11.66 11.66 0.2K
13:18 11.66 11.70 11.66 11.70 0.6K
13:19 11.71 11.71 11.69 11.69 0.9K
13:20 11.69 11.69 11.68 11.68 2.2K
13:21 11.68 11.70 11.68 11.70 0.6K
13:22 11.70 11.70 11.70 11.70 1.2K
13:23 11.70 11.70 11.65 11.66 3.6K
13:24 11.67 11.67 11.65 11.65 0.9K
13:25 11.65 11.65 11.64 11.64 1.8K
13:26 11.62 11.64 11.62 11.63 0.9K
13:27 11.63 11.64 11.62 11.62 0.9K
13:28 11.62 11.63 11.62 11.63 0.1K
13:29 11.63 11.65 11.63 11.65 1.6K
13:30 11.65 11.65 11.63 11.63 1.8K
13:31 11.64 11.64 11.64 11.64 2.4K
13:32 11.62 11.62 11.62 11.62 0.6K
13:33 11.62 11.64 11.62 11.64 0.5K
13:34 11.64 11.64 11.64 11.64 0.4K
13:35 11.64 11.64 11.64 11.64 0.2K
13:36 11.66 11.66 11.64 11.65 2.2K
13:37 11.63 11.63 11.62 11.62 1.1K
13:38 11.62 11.64 11.62 11.64 0.3K
13:39 11.64 11.64 11.64 11.64 0.5K
13:40 11.64 11.64 11.63 11.63 0.5K
13:41 11.63 11.63 11.63 11.63 0.1K
13:42 11.63 11.63 11.60 11.60 3.9K
13:43 11.60 11.62 11.60 11.62 2.4K
13:44 11.63 11.64 11.62 11.62 1.9K
13:45 11.62 11.65 11.62 11.65 0.4K
13:46 11.63 11.63 11.63 11.63 0.7K
13:47 11.63 11.63 11.63 11.63 0.4K
13:48 11.63 11.63 11.62 11.62 0.8K
13:49 11.62 11.62 11.62 11.62 0.0K
13:50 11.62 11.62 11.62 11.62 0.3K
13:51 11.62 11.62 11.62 11.62 0.8K
13:52 11.63 11.63 11.63 11.63 0.7K
13:53 11.63 11.63 11.63 11.63 0.2K
13:54 11.64 11.64 11.64 11.64 1.2K
13:55 11.64 11.65 11.64 11.65 1.2K
13:56 11.65 11.65 11.65 11.65 0.3K
13:57 11.63 11.63 11.63 11.63 1.1K
13:58 11.61 11.61 11.59 11.59 0.7K
13:59 11.59 11.59 11.59 11.59 5.8K
14:00 11.59 11.59 11.56 11.56 3.5K
14:01 11.56 11.59 11.56 11.59 1.2K
14:02 11.59 11.59 11.59 11.59 1.3K
14:03 11.59 11.59 11.58 11.58 1.5K
14:04 11.58 11.58 11.58 11.58 0.1K
14:05 11.57 11.57 11.56 11.56 1.4K
14:06 11.56 11.56 11.56 11.56 0.3K
14:07 11.56 11.56 11.56 11.56 0.3K
14:08 11.57 11.57 11.55 11.55 4.2K
14:09 11.55 11.55 11.54 11.54 0.4K
14:10 11.54 11.54 11.53 11.53 0.3K
14:11 11.55 11.55 11.55 11.55 0.3K
14:12 11.55 11.55 11.55 11.55 0.8K
14:13 11.55 11.55 11.53 11.53 3.3K
14:14 11.57 11.57 11.57 11.57 1.3K
14:15 11.58 11.58 11.56 11.56 2.0K
14:16 11.56 11.56 11.56 11.56 0.5K
14:17 11.54 11.57 11.54 11.57 1.1K
14:18 11.57 11.57 11.54 11.54 0.3K
14:19 11.54 11.56 11.54 11.56 0.6K
14:20 11.56 11.56 11.53 11.53 0.4K
14:21 11.53 11.53 11.53 11.53 0.8K
14:22 11.53 11.53 11.53 11.53 3.0K
14:23 11.53 11.57 11.53 11.57 1.9K
14:24 11.57 11.57 11.56 11.56 0.7K
14:25 11.56 11.56 11.55 11.55 1.8K
14:26 11.55 11.55 11.55 11.55 0.2K
14:27 11.55 11.55 11.55 11.55 1.4K
14:28 11.55 11.55 11.55 11.55 0.9K
14:29 11.55 11.55 11.55 11.55 0.5K
14:30 11.54 11.54 11.54 11.54 0.7K
14:31 11.53 11.53 11.49 11.49 8.5K
14:32 11.46 11.47 11.46 11.47 4.2K
14:33 11.51 11.51 11.50 11.50 3.6K
14:34 11.51 11.51 11.51 11.51 0.9K
14:35 11.51 11.51 11.47 11.47 1.4K
14:36 11.47 11.48 11.47 11.48 0.8K
14:37 11.48 11.51 11.48 11.51 1.7K
14:38 11.49 11.49 11.46 11.46 1.9K
14:39 11.45 11.46 11.45 11.46 1.6K
14:40 11.46 11.46 11.46 11.46 0.6K
14:41 11.46 11.46 11.45 11.45 2.1K
14:42 11.45 11.45 11.45 11.45 2.2K
14:43 11.44 11.44 11.42 11.43 1.6K
14:44 11.42 11.43 11.42 11.43 1.7K
14:45 11.43 11.43 11.43 11.43 0.5K
14:46 11.44 11.44 11.44 11.44 5.4K
14:47 11.44 11.44 11.42 11.44 2.8K
14:48 11.43 11.43 11.41 11.41 1.5K
14:49 11.41 11.42 11.41 11.42 11.5K
14:50 11.42 11.42 11.42 11.42 0.3K
14:51 11.42 11.43 11.42 11.42 10.0K
14:52 11.42 11.42 11.42 11.42 0.1K
14:53 11.42 11.45 11.42 11.44 4.7K
14:54 11.44 11.44 11.44 11.44 0.2K
14:55 11.44 11.45 11.44 11.44 5.8K
14:56 11.46 11.46 11.46 11.46 1.9K
14:57 11.46 11.46 11.46 11.46 0.9K
14:58 11.46 11.46 11.43 11.43 1.5K
14:59 11.43 11.43 11.41 11.41 0.6K
15:00 11.45 11.45 11.45 11.45 9.2K
15:01 11.45 11.46 11.45 11.46 3.8K
15:02 11.45 11.45 11.44 11.45 1.2K
15:03 11.45 11.45 11.44 11.44 0.5K
15:04 11.45 11.45 11.44 11.45 1.6K
15:05 11.45 11.47 11.45 11.47 0.9K
15:06 11.47 11.47 11.47 11.47 1.2K
15:07 11.47 11.49 11.47 11.49 0.4K
15:08 11.50 11.50 11.49 11.49 1.3K
15:09 11.49 11.49 11.49 11.49 0.9K
15:10 11.50 11.50 11.48 11.48 3.7K
15:11 11.48 11.49 11.48 11.49 0.6K
15:12 11.49 11.49 11.49 11.49 1.2K
15:13 11.49 11.51 11.49 11.51 1.4K
15:14 11.50 11.51 11.50 11.50 0.5K
15:15 11.50 11.51 11.50 11.51 0.3K
15:16 11.51 11.51 11.50 11.50 2.8K
15:17 11.50 11.50 11.48 11.48 1.1K
15:18 11.48 11.48 11.46 11.46 2.6K
15:19 11.47 11.47 11.46 11.47 1.3K
15:20 11.47 11.47 11.46 11.46 0.4K
15:21 11.46 11.48 11.46 11.48 1.0K
15:22 11.48 11.48 11.48 11.48 2.1K
15:23 11.48 11.51 11.48 11.51 1.4K
15:24 11.51 11.51 11.51 11.51 1.6K
15:25 11.51 11.55 11.51 11.55 6.6K
15:26 11.55 11.55 11.53 11.53 2.7K
15:27 11.53 11.53 11.50 11.50 2.5K
15:28 11.50 11.50 11.49 11.49 0.4K
15:29 11.49 11.51 11.49 11.51 0.5K
15:30 11.49 11.49 11.49 11.49 42.2K
15:31 11.51 11.57 11.51 11.57 13.0K
15:32 11.55 11.58 11.55 11.55 6.7K
15:33 11.55 11.59 11.55 11.59 2.5K
15:34 11.59 11.59 11.58 11.58 5.5K
15:35 11.57 11.58 11.55 11.55 3.2K
15:36 11.55 11.55 11.54 11.54 0.7K
15:37 11.54 11.54 11.52 11.52 0.6K
15:38 11.53 11.54 11.53 11.54 0.8K
15:39 11.53 11.53 11.51 11.53 4.8K
15:40 11.53 11.53 11.50 11.50 1.9K
15:41 11.50 11.53 11.50 11.53 0.4K
15:42 11.53 11.53 11.51 11.51 2.1K
15:43 11.51 11.51 11.51 11.51 1.4K
15:44 11.50 11.53 11.50 11.53 2.3K
15:45 11.53 11.53 11.53 11.53 0.5K
15:46 11.52 11.52 11.50 11.51 2.3K
15:47 11.50 11.51 11.50 11.50 2.9K
15:48 11.50 11.51 11.50 11.51 0.9K
15:49 11.51 11.53 11.51 11.51 7.5K
15:50 11.53 11.54 11.52 11.52 10.5K
15:51 11.52 11.54 11.52 11.53 10.5K
15:52 11.51 11.52 11.49 11.51 12.3K
15:53 11.52 11.52 11.52 11.52 3.2K
15:54 11.53 11.54 11.53 11.54 5.4K
15:55 11.54 11.56 11.54 11.55 5.0K
15:56 11.52 11.52 11.50 11.50 5.9K
15:57 11.49 11.49 11.45 11.45 8.9K
15:58 11.48 11.48 11.45 11.45 11.7K
15:59 11.44 11.45 11.43 11.43 5.5K
16:00 11.44 11.50 11.42 11.43 83.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available