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 11.31 11.62 11.31 11.31 42.6K
09:32 11.30 11.34 11.30 11.34 1.9K
09:33 11.34 11.36 11.32 11.33 1.4K
09:34 11.35 11.35 11.35 11.35 0.6K
09:35 11.35 11.35 11.35 11.35 13.4K
09:36 11.33 11.33 11.30 11.30 0.6K
09:37 11.30 11.31 11.29 11.29 5.0K
09:38 11.29 11.29 11.27 11.27 2.2K
09:39 11.22 11.23 11.22 11.23 0.9K
09:40 11.23 11.27 11.21 11.21 2.5K
09:41 11.25 11.29 11.22 11.29 0.9K
09:42 11.29 11.33 11.29 11.33 4.3K
09:43 11.32 11.32 11.30 11.30 0.8K
09:44 11.35 11.35 11.35 11.35 2.9K
09:45 11.39 11.44 11.30 11.44 7.9K
09:46 11.43 11.43 11.43 11.43 0.5K
09:47 11.43 11.43 11.41 11.41 1.0K
09:48 11.34 11.34 11.32 11.32 1.1K
09:49 11.32 11.36 11.31 11.31 0.6K
09:50 11.31 11.31 11.26 11.26 2.2K
09:51 11.26 11.28 11.26 11.28 0.3K
09:52 11.28 11.28 11.24 11.24 1.7K
09:53 11.22 11.22 11.19 11.21 3.7K
09:54 11.21 11.21 11.12 11.12 5.7K
09:55 11.12 11.16 11.12 11.15 2.1K
09:56 11.12 11.14 11.09 11.09 6.1K
09:57 11.09 11.17 11.09 11.17 4.3K
09:58 11.15 11.15 11.07 11.07 3.7K
09:59 11.06 11.07 11.03 11.04 10.4K
10:00 11.03 11.03 10.98 10.99 14.1K
10:01 10.99 10.99 10.94 10.96 6.2K
10:02 10.93 10.93 10.90 10.90 4.9K
10:03 10.90 10.90 10.88 10.88 3.4K
10:04 10.85 10.86 10.84 10.86 4.6K
10:05 10.86 10.87 10.86 10.86 2.9K
10:06 10.86 10.86 10.83 10.85 2.6K
10:07 10.85 10.85 10.80 10.81 5.3K
10:08 10.83 10.84 10.83 10.83 6.7K
10:09 10.83 10.83 10.82 10.82 1.7K
10:10 10.82 10.89 10.82 10.87 5.8K
10:11 10.89 10.94 10.89 10.94 3.7K
10:12 10.94 10.95 10.94 10.94 1.9K
10:13 10.97 11.00 10.97 11.00 2.9K
10:14 11.01 11.04 11.01 11.04 2.3K
10:15 11.04 11.05 11.01 11.01 0.8K
10:16 11.02 11.02 10.99 10.99 2.3K
10:17 11.01 11.03 11.00 11.02 7.0K
10:18 11.02 11.02 11.00 11.00 1.6K
10:19 10.98 11.02 10.98 10.99 2.6K
10:20 10.99 10.99 10.97 10.98 1.7K
10:21 11.00 11.00 10.98 10.98 2.1K
10:22 10.98 10.98 10.97 10.97 0.9K
10:23 10.97 10.99 10.97 10.99 3.4K
10:24 10.99 11.00 10.97 10.97 4.9K
10:25 10.97 10.97 10.97 10.97 0.0K
10:26 10.96 10.96 10.91 10.93 3.8K
10:27 10.94 10.94 10.93 10.93 1.2K
10:28 10.93 10.93 10.88 10.88 4.1K
10:29 10.88 10.92 10.88 10.92 1.6K
10:30 10.92 10.92 10.91 10.91 0.8K
10:31 10.90 10.92 10.90 10.90 11.4K
10:32 10.88 10.92 10.87 10.92 4.1K
10:33 10.91 10.91 10.91 10.91 0.3K
10:34 10.91 10.92 10.89 10.89 2.3K
10:35 10.92 10.92 10.92 10.92 0.7K
10:36 10.92 10.92 10.92 10.92 0.1K
10:37 10.92 10.92 10.86 10.86 2.7K
10:38 10.86 10.88 10.84 10.88 4.8K
10:39 10.88 10.88 10.86 10.88 2.0K
10:40 10.89 10.89 10.89 10.89 0.7K
10:41 10.88 10.90 10.88 10.90 1.2K
10:42 10.90 10.92 10.89 10.89 1.6K
10:43 10.89 10.91 10.89 10.91 0.4K
10:44 10.91 10.91 10.88 10.88 0.5K
10:45 10.88 10.88 10.86 10.86 2.1K
10:46 10.86 10.87 10.86 10.87 2.8K
10:47 10.83 10.84 10.83 10.84 1.6K
10:48 10.77 10.80 10.77 10.80 7.1K
10:49 10.80 10.80 10.78 10.79 3.9K
10:50 10.79 10.79 10.78 10.78 1.4K
10:51 10.79 10.81 10.79 10.79 3.1K
10:52 10.79 10.79 10.78 10.78 0.8K
10:53 10.78 10.78 10.74 10.74 8.6K
10:54 10.73 10.73 10.72 10.72 1.8K
10:55 10.74 10.75 10.73 10.73 8.5K
10:56 10.74 10.75 10.74 10.74 9.5K
10:57 10.74 10.74 10.69 10.71 3.3K
10:58 10.71 10.71 10.70 10.70 0.4K
10:59 10.69 10.71 10.69 10.71 1.2K
11:00 10.71 10.72 10.70 10.70 4.1K
11:01 10.69 10.74 10.69 10.74 2.9K
11:02 10.75 10.75 10.75 10.75 0.8K
11:03 10.75 10.75 10.73 10.73 0.9K
11:04 10.74 10.76 10.74 10.76 1.1K
11:05 10.76 10.76 10.76 10.76 0.2K
11:06 10.76 10.76 10.73 10.73 0.6K
11:07 10.73 10.74 10.73 10.74 1.4K
11:08 10.74 10.75 10.73 10.73 1.2K
11:09 10.75 10.75 10.74 10.74 0.7K
11:10 10.70 10.75 10.70 10.75 2.7K
11:11 10.75 10.78 10.75 10.78 1.5K
11:12 10.78 10.79 10.78 10.79 0.7K
11:13 10.77 10.77 10.75 10.75 1.4K
11:14 10.75 10.77 10.75 10.77 0.8K
11:15 10.77 10.77 10.77 10.77 0.3K
11:16 10.77 10.77 10.77 10.77 0.7K
11:17 10.78 10.81 10.78 10.81 2.5K
11:18 10.80 10.80 10.79 10.79 1.2K
11:19 10.82 10.82 10.80 10.80 1.2K
11:20 10.80 10.81 10.80 10.81 1.5K
11:21 10.81 10.81 10.79 10.81 1.7K
11:22 10.82 10.82 10.78 10.78 2.1K
11:23 10.82 10.82 10.78 10.80 3.3K
11:24 10.80 10.82 10.80 10.82 3.3K
11:25 10.80 10.80 10.77 10.77 1.7K
11:26 10.77 10.83 10.77 10.83 1.1K
11:27 10.83 10.87 10.83 10.86 0.9K
11:28 10.86 10.86 10.86 10.86 0.7K
11:29 10.86 10.89 10.86 10.89 0.7K
11:30 10.89 10.89 10.87 10.87 0.5K
11:31 10.87 10.91 10.87 10.91 0.6K
11:32 10.91 10.92 10.89 10.92 1.8K
11:33 10.94 10.94 10.94 10.94 0.2K
11:34 10.92 10.92 10.92 10.92 0.5K
11:35 10.92 10.95 10.92 10.92 3.0K
11:36 10.93 10.93 10.90 10.90 1.7K
11:37 10.90 10.90 10.90 10.90 0.8K
11:38 10.90 10.90 10.88 10.88 3.4K
11:39 10.88 10.88 10.88 10.88 0.5K
11:40 10.87 10.87 10.87 10.87 0.2K
11:41 10.87 10.87 10.85 10.85 0.5K
11:42 10.85 10.87 10.85 10.87 1.5K
11:43 10.87 10.91 10.87 10.91 2.0K
11:44 10.91 10.91 10.90 10.90 0.4K
11:45 10.90 10.90 10.89 10.89 0.5K
11:46 10.89 10.89 10.89 10.89 0.1K
11:47 10.92 10.92 10.92 10.92 0.5K
11:48 10.92 10.92 10.92 10.92 0.6K
11:49 10.92 10.92 10.92 10.92 0.3K
11:50 10.92 10.92 10.86 10.86 0.5K
11:51 10.86 10.86 10.85 10.85 0.8K
11:52 10.85 10.85 10.85 10.85 0.3K
11:53 10.85 10.86 10.85 10.86 1.1K
11:54 10.87 10.89 10.87 10.89 2.3K
11:55 10.88 10.88 10.88 10.88 0.5K
11:56 10.88 10.88 10.88 10.88 0.1K
11:57 10.88 10.88 10.84 10.84 0.9K
11:58 10.85 10.86 10.85 10.86 1.4K
11:59 10.86 10.86 10.86 10.86 0.0K
12:00 10.86 10.89 10.86 10.89 0.5K
12:01 10.89 10.89 10.88 10.88 0.3K
12:02 10.88 10.88 10.88 10.88 0.0K
12:03 10.88 10.90 10.88 10.90 1.7K
12:04 10.90 10.91 10.90 10.91 0.6K
12:05 10.91 10.91 10.91 10.91 0.3K
12:06 10.89 10.89 10.89 10.89 1.3K
12:07 10.89 10.89 10.89 10.89 0.7K
12:08 10.86 10.86 10.85 10.86 3.0K
12:09 10.86 10.86 10.85 10.85 0.2K
12:10 10.84 10.84 10.84 10.84 1.5K
12:11 10.84 10.84 10.83 10.83 2.6K
12:12 10.83 10.86 10.83 10.84 3.9K
12:13 10.84 10.84 10.82 10.82 0.5K
12:14 10.82 10.82 10.82 10.82 1.7K
12:15 10.82 10.82 10.82 10.82 0.1K
12:16 10.82 10.85 10.82 10.85 2.4K
12:17 10.85 10.86 10.84 10.84 3.3K
12:18 10.85 10.85 10.81 10.83 1.3K
12:19 10.83 10.83 10.83 10.83 0.7K
12:20 10.83 10.85 10.83 10.85 1.3K
12:21 10.85 10.89 10.85 10.89 0.6K
12:22 10.89 10.89 10.88 10.88 0.9K
12:23 10.82 10.82 10.82 10.82 1.2K
12:24 10.82 10.82 10.82 10.82 0.0K
12:25 10.85 10.85 10.85 10.85 0.3K
12:26 10.85 10.85 10.82 10.82 0.6K
12:27 10.84 10.84 10.84 10.84 1.0K
12:28 10.84 10.84 10.84 10.84 0.4K
12:29 10.84 10.86 10.84 10.86 3.2K
12:30 10.86 10.86 10.86 10.86 0.6K
12:31 10.84 10.84 10.84 10.84 1.4K
12:32 10.84 10.84 10.83 10.83 0.7K
12:33 10.83 10.83 10.83 10.83 1.1K
12:34 10.83 10.83 10.83 10.83 0.1K
12:35 10.83 10.85 10.83 10.85 0.4K
12:36 10.85 10.85 10.85 10.85 1.0K
12:37 10.85 10.85 10.84 10.84 0.7K
12:38 10.84 10.84 10.84 10.84 0.7K
12:39 10.84 10.85 10.83 10.85 0.9K
12:40 10.85 10.85 10.84 10.84 0.4K
12:41 10.84 10.85 10.81 10.81 9.6K
12:42 10.81 10.83 10.81 10.83 2.4K
12:43 10.86 10.86 10.85 10.85 1.3K
12:44 10.85 10.85 10.83 10.84 1.3K
12:45 10.84 10.85 10.84 10.85 1.2K
12:46 10.86 10.86 10.84 10.84 3.3K
12:47 10.83 10.83 10.81 10.81 1.9K
12:48 10.81 10.81 10.81 10.81 1.2K
12:49 10.81 10.82 10.80 10.80 3.0K
12:50 10.80 10.83 10.80 10.83 1.9K
12:51 10.83 10.83 10.82 10.82 0.7K
12:52 10.82 10.82 10.82 10.82 0.2K
12:53 10.82 10.82 10.82 10.82 0.5K
12:54 10.82 10.82 10.81 10.81 0.9K
12:55 10.81 10.81 10.81 10.81 0.4K
12:56 10.81 10.81 10.81 10.81 0.2K
12:57 10.81 10.82 10.81 10.81 1.1K
12:58 10.81 10.81 10.77 10.77 5.4K
12:59 10.77 10.80 10.77 10.80 3.2K
13:00 10.79 10.80 10.79 10.80 1.2K
13:01 10.79 10.79 10.79 10.79 0.6K
13:02 10.79 10.80 10.79 10.80 0.4K
13:03 10.80 10.81 10.79 10.81 0.8K
13:04 10.81 10.81 10.81 10.81 0.0K
13:05 10.81 10.81 10.81 10.81 0.3K
13:06 10.81 10.81 10.79 10.79 0.8K
13:07 10.79 10.79 10.79 10.79 0.4K
13:08 10.79 10.79 10.79 10.79 0.4K
13:09 10.79 10.81 10.79 10.80 2.1K
13:10 10.80 10.80 10.78 10.78 0.5K
13:11 10.78 10.79 10.78 10.79 1.9K
13:12 10.79 10.79 10.75 10.75 7.5K
13:13 10.75 10.76 10.75 10.75 3.8K
13:14 10.75 10.75 10.72 10.73 2.6K
13:15 10.73 10.73 10.73 10.73 0.7K
13:16 10.73 10.74 10.73 10.74 0.3K
13:17 10.75 10.76 10.75 10.76 0.9K
13:18 10.76 10.76 10.76 10.76 0.1K
13:19 10.76 10.76 10.76 10.76 0.1K
13:20 10.76 10.76 10.76 10.76 0.1K
13:21 10.78 10.78 10.78 10.78 1.1K
13:22 10.77 10.77 10.76 10.76 0.7K
13:23 10.76 10.76 10.76 10.76 0.1K
13:24 10.76 10.76 10.76 10.76 0.8K
13:25 10.76 10.76 10.74 10.76 5.2K
13:26 10.76 10.76 10.76 10.76 0.5K
13:27 10.76 10.76 10.76 10.76 0.3K
13:28 10.77 10.83 10.77 10.83 2.6K
13:29 10.82 10.83 10.82 10.83 4.3K
13:30 10.83 10.83 10.83 10.83 0.0K
13:31 10.83 10.84 10.83 10.84 1.0K
13:32 10.84 10.84 10.84 10.84 0.4K
13:33 10.84 10.84 10.84 10.84 0.5K
13:34 10.81 10.81 10.79 10.79 3.2K
13:35 10.78 10.78 10.78 10.78 0.3K
13:36 10.78 10.80 10.78 10.79 0.6K
13:37 10.79 10.81 10.79 10.80 0.7K
13:38 10.80 10.80 10.80 10.80 0.2K
13:39 10.80 10.80 10.79 10.79 0.8K
13:40 10.79 10.79 10.77 10.77 0.3K
13:41 10.78 10.78 10.78 10.78 1.3K
13:42 10.78 10.78 10.77 10.77 1.6K
13:43 10.77 10.77 10.74 10.74 4.6K
13:44 10.74 10.74 10.73 10.73 0.5K
13:45 10.73 10.73 10.72 10.72 0.6K
13:46 10.73 10.73 10.73 10.73 1.6K
13:47 10.73 10.73 10.72 10.72 0.5K
13:48 10.71 10.71 10.71 10.71 0.7K
13:49 10.71 10.72 10.71 10.72 0.7K
13:50 10.72 10.72 10.71 10.71 1.9K
13:51 10.71 10.71 10.70 10.70 5.0K
13:52 10.68 10.69 10.68 10.69 1.0K
13:53 10.69 10.70 10.69 10.70 3.5K
13:54 10.71 10.71 10.69 10.69 2.3K
13:55 10.72 10.72 10.72 10.72 1.8K
13:56 10.73 10.73 10.73 10.73 0.5K
13:57 10.73 10.73 10.72 10.72 0.9K
13:58 10.72 10.73 10.70 10.70 1.0K
13:59 10.70 10.71 10.70 10.71 0.6K
14:00 10.71 10.71 10.69 10.69 0.4K
14:01 10.70 10.70 10.70 10.70 0.9K
14:02 10.69 10.70 10.69 10.69 0.6K
14:03 10.69 10.70 10.69 10.70 1.0K
14:04 10.70 10.70 10.70 10.70 1.9K
14:05 10.70 10.71 10.70 10.71 1.5K
14:06 10.71 10.71 10.71 10.71 1.0K
14:07 10.71 10.71 10.69 10.69 5.0K
14:08 10.69 10.70 10.69 10.70 1.5K
14:09 10.70 10.70 10.68 10.68 0.7K
14:10 10.68 10.68 10.67 10.68 7.8K
14:11 10.68 10.68 10.67 10.67 6.4K
14:12 10.67 10.67 10.65 10.65 3.2K
14:13 10.65 10.65 10.65 10.65 1.3K
14:14 10.65 10.65 10.64 10.64 1.6K
14:15 10.64 10.65 10.64 10.65 2.6K
14:16 10.66 10.66 10.66 10.66 0.8K
14:17 10.67 10.67 10.65 10.65 0.5K
14:18 10.65 10.65 10.64 10.65 1.0K
14:19 10.63 10.63 10.63 10.63 1.4K
14:20 10.65 10.65 10.64 10.64 0.6K
14:21 10.64 10.65 10.64 10.65 0.6K
14:22 10.64 10.64 10.64 10.64 1.1K
14:23 10.65 10.65 10.64 10.65 1.7K
14:24 10.65 10.65 10.65 10.65 0.6K
14:25 10.64 10.64 10.64 10.64 1.3K
14:26 10.64 10.65 10.64 10.65 0.9K
14:27 10.65 10.65 10.64 10.64 0.7K
14:28 10.63 10.65 10.63 10.64 1.3K
14:29 10.64 10.64 10.63 10.63 1.2K
14:30 10.63 10.63 10.63 10.63 0.3K
14:31 10.63 10.63 10.63 10.63 1.1K
14:32 10.64 10.65 10.64 10.65 1.6K
14:33 10.65 10.65 10.65 10.65 1.8K
14:34 10.65 10.69 10.65 10.67 17.1K
14:35 10.67 10.69 10.67 10.69 2.2K
14:36 10.69 10.69 10.69 10.69 0.3K
14:37 10.66 10.67 10.64 10.67 5.3K
14:38 10.66 10.66 10.64 10.64 3.8K
14:39 10.64 10.64 10.63 10.63 1.1K
14:40 10.64 10.65 10.64 10.64 0.7K
14:41 10.64 10.66 10.63 10.66 5.5K
14:42 10.67 10.67 10.66 10.66 1.2K
14:43 10.66 10.66 10.65 10.65 0.6K
14:44 10.65 10.66 10.65 10.65 1.5K
14:45 10.65 10.66 10.65 10.66 0.7K
14:46 10.66 10.66 10.66 10.66 1.6K
14:47 10.65 10.65 10.65 10.65 0.8K
14:48 10.63 10.64 10.63 10.64 1.4K
14:49 10.64 10.64 10.63 10.63 0.4K
14:50 10.63 10.63 10.63 10.63 0.6K
14:51 10.63 10.64 10.63 10.64 2.0K
14:52 10.66 10.67 10.66 10.67 1.2K
14:53 10.67 10.67 10.66 10.66 0.6K
14:54 10.66 10.66 10.65 10.65 0.7K
14:55 10.65 10.65 10.65 10.65 1.5K
14:56 10.65 10.65 10.62 10.62 1.5K
14:57 10.62 10.62 10.62 10.62 0.4K
14:58 10.62 10.62 10.62 10.62 2.0K
14:59 10.62 10.62 10.61 10.61 0.1K
15:00 10.60 10.61 10.60 10.61 0.3K
15:01 10.62 10.62 10.62 10.62 1.3K
15:02 10.62 10.62 10.61 10.61 0.2K
15:03 10.61 10.61 10.60 10.60 4.5K
15:04 10.60 10.61 10.60 10.60 4.9K
15:05 10.60 10.61 10.60 10.61 6.1K
15:06 10.61 10.61 10.57 10.57 6.2K
15:07 10.57 10.57 10.57 10.57 0.8K
15:08 10.57 10.57 10.57 10.57 0.2K
15:09 10.57 10.58 10.57 10.58 1.6K
15:10 10.58 10.58 10.58 10.58 0.2K
15:11 10.58 10.58 10.58 10.58 2.1K
15:12 10.58 10.58 10.58 10.58 0.1K
15:13 10.57 10.58 10.57 10.58 3.4K
15:14 10.58 10.60 10.58 10.60 1.8K
15:15 10.60 10.60 10.59 10.59 1.9K
15:16 10.59 10.59 10.58 10.58 0.9K
15:17 10.58 10.58 10.58 10.58 0.8K
15:18 10.58 10.59 10.58 10.59 1.0K
15:19 10.58 10.59 10.58 10.59 0.2K
15:20 10.58 10.58 10.57 10.57 3.4K
15:21 10.57 10.57 10.57 10.57 0.4K
15:22 10.58 10.61 10.58 10.61 2.8K
15:23 10.61 10.61 10.61 10.61 0.3K
15:24 10.61 10.62 10.61 10.62 4.0K
15:25 10.62 10.62 10.62 10.62 0.9K
15:26 10.62 10.62 10.61 10.61 0.7K
15:27 10.61 10.62 10.61 10.62 1.1K
15:28 10.61 10.62 10.61 10.62 0.8K
15:29 10.62 10.62 10.62 10.62 0.3K
15:30 10.62 10.62 10.60 10.60 2.0K
15:31 10.60 10.61 10.60 10.60 2.8K
15:32 10.61 10.61 10.61 10.61 2.5K
15:33 10.61 10.65 10.61 10.65 1.6K
15:34 10.65 10.68 10.65 10.68 2.8K
15:35 10.68 10.68 10.68 10.68 0.5K
15:36 10.68 10.68 10.64 10.64 6.7K
15:37 10.64 10.64 10.62 10.64 0.9K
15:38 10.63 10.64 10.63 10.64 2.3K
15:39 10.65 10.66 10.65 10.66 1.6K
15:40 10.66 10.66 10.66 10.66 1.1K
15:41 10.65 10.65 10.62 10.62 2.2K
15:42 10.62 10.64 10.62 10.64 2.0K
15:43 10.63 10.63 10.63 10.63 3.3K
15:44 10.66 10.66 10.64 10.64 0.8K
15:45 10.64 10.64 10.64 10.64 1.1K
15:46 10.63 10.64 10.63 10.63 6.0K
15:47 10.63 10.63 10.62 10.62 0.3K
15:48 10.63 10.63 10.61 10.62 11.6K
15:49 10.62 10.64 10.62 10.63 4.8K
15:50 10.63 10.64 10.62 10.63 4.8K
15:51 10.64 10.64 10.63 10.63 5.3K
15:52 10.63 10.63 10.60 10.61 22.3K
15:53 10.61 10.61 10.60 10.60 3.4K
15:54 10.61 10.61 10.61 10.61 4.1K
15:55 10.61 10.61 10.60 10.61 6.5K
15:56 10.58 10.60 10.58 10.59 8.1K
15:57 10.59 10.60 10.58 10.58 5.7K
15:58 10.57 10.57 10.53 10.53 5.5K
15:59 10.52 10.54 10.52 10.52 6.5K
16:00 10.53 10.70 10.50 10.50 100.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available