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 8.60 8.84 8.50 8.68 37.3K
09:32 8.68 8.75 8.66 8.66 1.3K
09:33 8.66 8.66 8.60 8.60 9.6K
09:34 8.57 8.57 8.57 8.57 1.8K
09:35 8.62 8.64 8.57 8.64 3.3K
09:36 8.64 8.67 8.64 8.64 2.1K
09:37 8.67 8.76 8.67 8.76 10.3K
09:38 8.76 8.76 8.76 8.76 3.4K
09:39 8.76 8.82 8.76 8.82 2.1K
09:40 8.78 8.81 8.78 8.80 2.3K
09:41 8.80 8.82 8.80 8.82 9.1K
09:42 8.82 8.82 8.82 8.82 0.4K
09:43 8.82 8.82 8.70 8.71 2.7K
09:44 8.71 8.71 8.67 8.67 0.8K
09:45 8.67 8.72 8.67 8.72 1.3K
09:46 8.77 8.77 8.70 8.70 0.7K
09:47 8.70 8.83 8.70 8.83 1.8K
09:48 8.83 8.83 8.79 8.79 3.0K
09:49 8.79 8.87 8.79 8.84 3.7K
09:50 8.82 8.84 8.80 8.80 1.5K
09:51 8.80 8.80 8.75 8.75 3.3K
09:52 8.74 8.74 8.70 8.70 3.5K
09:53 8.73 8.75 8.73 8.73 4.9K
09:54 8.73 8.73 8.73 8.73 0.1K
09:55 8.74 8.74 8.70 8.70 2.5K
09:56 8.73 8.75 8.73 8.73 2.2K
09:57 8.73 8.76 8.70 8.76 1.5K
09:58 8.78 8.78 8.75 8.78 1.4K
09:59 8.78 8.78 8.78 8.78 0.5K
10:00 8.73 8.73 8.71 8.71 1.9K
10:01 8.71 8.71 8.65 8.65 1.3K
10:02 8.63 8.77 8.63 8.77 2.8K
10:03 8.77 8.77 8.74 8.75 2.6K
10:04 8.71 8.74 8.69 8.74 1.9K
10:05 8.74 8.76 8.74 8.76 1.2K
10:06 8.77 8.77 8.73 8.73 1.1K
10:07 8.73 8.74 8.73 8.74 0.2K
10:08 8.71 8.71 8.70 8.70 0.5K
10:09 8.70 8.70 8.68 8.68 4.2K
10:10 8.76 8.76 8.76 8.76 0.3K
10:11 8.76 8.76 8.76 8.76 0.0K
10:12 8.76 8.78 8.76 8.78 0.4K
10:13 8.78 8.85 8.78 8.85 0.4K
10:14 8.85 8.86 8.85 8.86 0.4K
10:15 8.88 8.93 8.80 8.80 5.2K
10:16 8.80 8.83 8.80 8.80 3.2K
10:17 8.77 8.77 8.76 8.76 5.5K
10:18 8.76 8.76 8.76 8.76 0.0K
10:19 8.73 8.73 8.73 8.73 0.9K
10:20 8.74 8.74 8.72 8.72 4.8K
10:21 8.72 8.76 8.72 8.76 0.3K
10:22 8.77 8.77 8.74 8.74 2.7K
10:23 8.72 8.72 8.72 8.72 1.5K
10:24 8.72 8.77 8.72 8.77 1.1K
10:25 8.75 8.75 8.73 8.75 2.9K
10:26 8.75 8.75 8.75 8.75 0.1K
10:27 8.75 8.75 8.71 8.71 1.2K
10:28 8.71 8.78 8.71 8.78 0.9K
10:29 8.78 8.79 8.78 8.79 0.6K
10:30 8.79 8.80 8.78 8.80 1.0K
10:31 8.77 8.80 8.77 8.77 1.7K
10:32 8.81 8.81 8.79 8.79 3.0K
10:33 8.82 8.82 8.80 8.80 0.6K
10:34 8.80 8.80 8.80 8.80 0.1K
10:35 8.80 8.82 8.80 8.82 1.7K
10:36 8.82 8.83 8.82 8.83 0.4K
10:37 8.83 8.86 8.83 8.86 1.4K
10:38 8.86 8.86 8.82 8.84 1.6K
10:39 8.84 8.84 8.82 8.82 0.8K
10:40 8.83 8.83 8.79 8.79 5.1K
10:41 8.81 8.81 8.78 8.78 0.6K
10:42 8.78 8.78 8.78 8.78 0.6K
10:43 8.85 8.85 8.84 8.85 4.7K
10:44 8.82 8.82 8.82 8.82 0.9K
10:45 8.82 8.85 8.82 8.85 1.0K
10:46 8.85 8.85 8.83 8.83 1.3K
10:47 8.83 8.83 8.83 8.83 1.4K
10:48 8.84 8.84 8.84 8.84 0.2K
10:49 8.87 8.87 8.87 8.87 3.1K
10:50 8.86 8.89 8.86 8.89 2.6K
10:51 8.89 8.89 8.89 8.89 0.6K
10:52 8.89 8.89 8.85 8.85 12.2K
10:53 8.85 8.87 8.85 8.87 0.3K
10:54 8.87 8.87 8.83 8.83 0.7K
10:55 8.83 8.84 8.83 8.84 1.2K
10:56 8.84 8.84 8.84 8.84 0.1K
10:57 8.85 8.85 8.82 8.82 0.8K
10:58 8.84 8.84 8.84 8.84 2.1K
10:59 8.82 8.82 8.81 8.81 1.8K
11:00 8.84 8.84 8.84 8.84 0.3K
11:01 8.86 8.86 8.86 8.86 0.8K
11:02 8.86 8.86 8.86 8.86 0.3K
11:03 8.86 8.86 8.82 8.83 1.7K
11:04 8.83 8.85 8.83 8.85 0.9K
11:05 8.85 8.85 8.85 8.85 0.4K
11:06 8.81 8.81 8.80 8.80 1.5K
11:07 8.81 8.81 8.80 8.81 1.0K
11:08 8.81 8.81 8.81 8.81 0.4K
11:09 8.79 8.79 8.78 8.78 0.7K
11:10 8.78 8.78 8.78 8.78 0.3K
11:11 8.78 8.78 8.78 8.78 0.9K
11:12 8.78 8.84 8.78 8.82 1.9K
11:13 8.82 8.82 8.82 8.82 0.4K
11:14 8.85 8.86 8.85 8.85 1.0K
11:15 8.85 8.87 8.85 8.87 0.3K
11:16 8.87 8.87 8.86 8.87 1.7K
11:17 8.87 8.88 8.86 8.86 2.0K
11:18 8.85 8.85 8.85 8.85 0.3K
11:19 8.85 8.85 8.85 8.85 0.3K
11:20 8.85 8.85 8.85 8.85 0.1K
11:21 8.79 8.79 8.79 8.79 0.1K
11:22 8.79 8.79 8.79 8.79 0.0K
11:23 8.79 8.82 8.79 8.82 1.0K
11:24 8.81 8.81 8.81 8.81 0.2K
11:25 8.81 8.81 8.81 8.81 0.0K
11:26 8.81 8.81 8.81 8.81 0.1K
11:27 8.81 8.81 8.81 8.81 0.0K
11:28 8.81 8.81 8.78 8.78 1.3K
11:29 8.78 8.78 8.78 8.78 1.0K
11:30 8.78 8.78 8.77 8.78 1.2K
11:31 8.79 8.80 8.79 8.80 1.8K
11:32 8.80 8.80 8.80 8.80 0.0K
11:33 8.76 8.76 8.76 8.76 15.3K
11:34 8.82 8.82 8.82 8.82 0.7K
11:35 8.81 8.83 8.81 8.83 1.3K
11:36 8.82 8.82 8.82 8.82 1.3K
11:37 8.82 8.86 8.82 8.84 2.2K
11:38 8.84 8.84 8.84 8.84 0.0K
11:39 8.84 8.85 8.84 8.85 0.2K
11:40 8.85 8.85 8.85 8.85 0.1K
11:41 8.85 8.87 8.85 8.87 0.5K
11:42 8.87 8.87 8.87 8.87 0.2K
11:43 8.87 8.87 8.87 8.87 0.2K
11:44 8.87 8.89 8.87 8.89 2.3K
11:45 8.91 8.93 8.89 8.93 0.7K
11:46 8.93 8.93 8.93 8.93 0.2K
11:47 8.93 8.93 8.90 8.90 1.6K
11:48 8.90 8.91 8.90 8.91 0.5K
11:49 8.91 8.91 8.91 8.91 0.6K
11:50 8.91 8.94 8.91 8.93 1.9K
11:51 8.93 8.93 8.93 8.93 0.2K
11:52 8.93 8.93 8.93 8.93 3.8K
11:53 8.93 8.95 8.93 8.95 2.8K
11:54 8.95 8.95 8.95 8.95 0.4K
11:55 8.95 8.98 8.95 8.96 5.1K
11:56 8.96 8.96 8.96 8.96 0.2K
11:57 8.96 9.04 8.96 9.04 1.8K
11:58 9.03 9.03 9.02 9.02 2.4K
11:59 9.01 9.06 9.01 9.06 0.5K
12:00 9.05 9.05 9.05 9.05 5.9K
12:01 9.05 9.05 9.03 9.03 7.5K
12:02 9.03 9.04 9.03 9.04 0.9K
12:03 9.04 9.04 9.04 9.04 0.0K
12:04 9.04 9.04 9.04 9.04 0.2K
12:05 9.04 9.06 9.04 9.06 1.6K
12:06 9.03 9.04 9.03 9.04 1.4K
12:07 9.04 9.04 9.04 9.04 0.1K
12:08 9.04 9.04 9.00 9.01 1.5K
12:09 9.01 9.01 9.01 9.01 0.1K
12:10 9.01 9.01 9.01 9.01 0.6K
12:11 9.01 9.02 9.01 9.02 1.7K
12:12 9.02 9.04 9.02 9.04 0.8K
12:13 9.04 9.04 9.04 9.04 0.0K
12:14 9.03 9.03 9.01 9.01 1.1K
12:15 9.00 9.00 9.00 9.00 0.5K
12:16 9.00 9.03 9.00 9.03 1.2K
12:17 9.02 9.04 9.02 9.03 1.6K
12:18 9.03 9.03 8.97 8.97 1.9K
12:19 8.97 8.97 8.97 8.97 0.2K
12:20 8.97 8.98 8.97 8.98 0.1K
12:21 8.98 8.98 8.98 8.98 0.9K
12:22 8.98 8.98 8.98 8.98 0.8K
12:23 8.98 8.99 8.98 8.99 3.0K
12:24 8.99 8.99 8.99 8.99 0.6K
12:25 8.97 8.97 8.97 8.97 3.6K
12:26 8.97 8.98 8.97 8.98 2.1K
12:27 8.98 9.02 8.98 9.02 2.2K
12:28 9.02 9.05 9.02 9.05 1.7K
12:29 9.05 9.09 9.05 9.09 2.8K
12:30 9.07 9.07 9.04 9.05 2.3K
12:31 9.05 9.05 9.04 9.04 0.2K
12:32 9.04 9.04 9.02 9.02 0.7K
12:33 9.02 9.02 9.02 9.02 0.5K
12:34 9.04 9.04 9.01 9.01 2.1K
12:35 9.01 9.01 9.01 9.01 0.1K
12:36 9.01 9.01 9.01 9.01 0.6K
12:37 9.01 9.02 9.01 9.02 2.3K
12:38 9.02 9.02 9.02 9.02 0.3K
12:39 9.02 9.02 9.02 9.02 0.1K
12:40 9.02 9.02 9.01 9.01 0.2K
12:41 9.01 9.04 9.01 9.04 1.8K
12:42 9.04 9.05 9.03 9.04 3.7K
12:43 9.04 9.06 9.04 9.04 4.7K
12:44 9.02 9.02 9.02 9.02 0.3K
12:45 9.02 9.06 9.01 9.06 3.6K
12:46 9.02 9.06 9.01 9.06 4.5K
12:47 9.06 9.07 9.06 9.07 0.5K
12:48 9.04 9.06 9.04 9.06 1.0K
12:49 9.06 9.08 9.04 9.04 1.7K
12:50 9.04 9.04 9.04 9.04 0.1K
12:51 9.04 9.04 9.02 9.02 0.4K
12:52 9.02 9.02 9.02 9.02 0.3K
12:53 9.00 9.00 9.00 9.00 1.7K
12:54 8.98 8.98 8.97 8.97 1.1K
12:55 9.02 9.02 9.00 9.00 8.1K
12:56 9.00 9.00 9.00 9.00 0.3K
12:57 9.00 9.00 9.00 9.00 0.4K
12:58 8.98 8.98 8.98 8.98 1.2K
12:59 8.98 8.98 8.98 8.98 0.1K
13:00 8.98 8.98 8.98 8.98 0.8K
13:01 8.98 8.98 8.98 8.98 0.5K
13:02 8.98 8.98 8.97 8.97 1.1K
13:03 8.97 8.98 8.97 8.98 1.2K
13:04 8.98 9.00 8.98 9.00 2.3K
13:05 8.99 8.99 8.99 8.99 0.4K
13:06 9.01 9.01 9.00 9.00 1.6K
13:07 9.00 9.00 9.00 9.00 1.3K
13:08 9.00 9.00 8.98 8.98 2.9K
13:09 9.00 9.00 9.00 9.00 1.5K
13:10 9.00 9.04 9.00 9.04 0.3K
13:11 9.04 9.06 9.04 9.06 1.4K
13:12 9.06 9.07 9.06 9.07 1.1K
13:13 9.07 9.09 9.07 9.09 0.7K
13:14 9.09 9.14 9.09 9.14 19.5K
13:15 9.17 9.17 9.17 9.17 4.9K
13:16 9.16 9.16 9.13 9.15 13.4K
13:17 9.15 9.15 9.12 9.13 2.3K
13:18 9.13 9.15 9.13 9.13 11.2K
13:19 9.13 9.13 9.11 9.11 0.9K
13:20 9.11 9.18 9.11 9.13 11.6K
13:21 9.13 9.13 9.13 9.13 0.6K
13:22 9.13 9.16 9.13 9.16 1.1K
13:23 9.16 9.16 9.13 9.13 0.6K
13:24 9.13 9.13 9.07 9.10 1.2K
13:25 9.08 9.10 9.07 9.10 0.5K
13:26 9.10 9.10 9.10 9.10 0.8K
13:27 9.10 9.10 9.10 9.10 0.1K
13:28 9.10 9.10 9.10 9.10 1.6K
13:29 9.10 9.10 9.10 9.10 0.4K
13:30 9.10 9.10 9.10 9.10 0.3K
13:31 9.09 9.09 9.07 9.09 1.7K
13:32 9.09 9.11 9.09 9.09 0.8K
13:33 9.09 9.09 9.08 9.08 0.9K
13:34 9.09 9.15 9.09 9.15 19.2K
13:35 9.15 9.15 9.15 9.15 1.2K
13:36 9.15 9.15 9.12 9.12 4.6K
13:37 9.10 9.12 9.10 9.12 1.0K
13:38 9.09 9.09 9.09 9.09 1.9K
13:39 9.09 9.09 9.07 9.07 0.5K
13:40 9.07 9.07 9.07 9.07 0.1K
13:41 9.07 9.10 9.07 9.10 0.4K
13:42 9.10 9.12 9.10 9.12 1.0K
13:43 9.13 9.15 9.13 9.15 4.3K
13:44 9.15 9.15 9.15 9.15 0.2K
13:45 9.13 9.13 9.12 9.12 2.6K
13:46 9.12 9.12 9.12 9.12 0.1K
13:47 9.13 9.13 9.11 9.11 0.9K
13:48 9.11 9.13 9.11 9.13 0.4K
13:49 9.13 9.13 9.10 9.10 1.4K
13:50 9.13 9.13 9.10 9.10 2.5K
13:51 9.09 9.09 9.09 9.09 0.9K
13:52 9.09 9.09 9.09 9.09 0.9K
13:53 9.09 9.09 9.09 9.09 1.8K
13:54 9.09 9.11 9.09 9.11 0.2K
13:55 9.10 9.10 9.10 9.10 0.5K
13:56 9.10 9.12 9.10 9.12 3.2K
13:57 9.12 9.12 9.12 9.12 0.6K
13:58 9.14 9.15 9.14 9.15 2.1K
13:59 9.15 9.15 9.15 9.15 0.6K
14:00 9.15 9.15 9.13 9.13 1.3K
14:01 9.13 9.13 9.13 9.13 0.3K
14:02 9.13 9.13 9.13 9.13 0.4K
14:03 9.15 9.15 9.15 9.15 3.9K
14:04 9.16 9.20 9.16 9.19 8.9K
14:05 9.19 9.20 9.18 9.18 3.3K
14:06 9.18 9.18 9.17 9.17 1.4K
14:07 9.17 9.17 9.17 9.17 0.5K
14:08 9.17 9.21 9.17 9.21 0.8K
14:09 9.23 9.24 9.23 9.24 3.1K
14:10 9.24 9.24 9.19 9.19 1.5K
14:11 9.17 9.17 9.17 9.17 0.6K
14:12 9.17 9.17 9.17 9.17 0.7K
14:13 9.17 9.17 9.15 9.15 1.5K
14:14 9.16 9.16 9.16 9.16 0.6K
14:15 9.16 9.17 9.16 9.17 1.2K
14:16 9.17 9.17 9.17 9.17 0.3K
14:17 9.17 9.18 9.17 9.18 5.0K
14:18 9.18 9.19 9.18 9.19 0.7K
14:19 9.19 9.19 9.19 9.19 0.1K
14:20 9.19 9.19 9.17 9.17 1.6K
14:21 9.17 9.20 9.17 9.20 0.9K
14:22 9.20 9.20 9.20 9.20 0.8K
14:23 9.20 9.20 9.19 9.19 0.5K
14:24 9.21 9.24 9.21 9.24 6.6K
14:25 9.21 9.21 9.21 9.21 3.9K
14:26 9.21 9.23 9.21 9.23 0.5K
14:27 9.24 9.25 9.23 9.24 4.0K
14:28 9.21 9.21 9.21 9.21 0.6K
14:29 9.21 9.21 9.20 9.20 1.1K
14:30 9.20 9.23 9.20 9.23 4.3K
14:31 9.23 9.23 9.23 9.23 1.3K
14:32 9.23 9.23 9.20 9.23 2.0K
14:33 9.23 9.23 9.23 9.23 0.2K
14:34 9.23 9.23 9.23 9.23 1.2K
14:35 9.19 9.19 9.19 9.19 0.8K
14:36 9.16 9.17 9.16 9.17 1.0K
14:37 9.18 9.18 9.18 9.18 0.2K
14:38 9.20 9.20 9.20 9.20 1.9K
14:39 9.21 9.21 9.20 9.20 2.4K
14:40 9.20 9.21 9.20 9.21 0.3K
14:41 9.21 9.23 9.21 9.21 6.8K
14:42 9.21 9.21 9.19 9.20 1.1K
14:43 9.20 9.20 9.19 9.19 0.4K
14:44 9.19 9.20 9.19 9.20 0.8K
14:45 9.20 9.21 9.20 9.20 2.0K
14:46 9.20 9.20 9.20 9.20 0.4K
14:47 9.19 9.20 9.19 9.20 0.7K
14:48 9.20 9.20 9.19 9.20 1.0K
14:49 9.20 9.20 9.20 9.20 0.0K
14:50 9.19 9.19 9.17 9.17 0.4K
14:51 9.17 9.17 9.17 9.17 0.8K
14:52 9.19 9.19 9.18 9.19 0.7K
14:53 9.20 9.22 9.20 9.21 7.9K
14:54 9.21 9.21 9.21 9.21 0.7K
14:55 9.21 9.21 9.21 9.21 1.0K
14:56 9.22 9.22 9.22 9.22 1.5K
14:57 9.22 9.22 9.22 9.22 0.2K
14:58 9.22 9.22 9.20 9.20 2.0K
14:59 9.20 9.23 9.20 9.23 16.2K
15:00 9.22 9.23 9.22 9.23 1.7K
15:01 9.23 9.23 9.22 9.22 0.5K
15:02 9.22 9.24 9.22 9.24 2.6K
15:03 9.24 9.24 9.23 9.23 2.8K
15:04 9.23 9.23 9.23 9.23 0.8K
15:05 9.23 9.23 9.20 9.21 2.4K
15:06 9.21 9.21 9.21 9.21 0.2K
15:07 9.21 9.22 9.20 9.22 1.3K
15:08 9.23 9.23 9.23 9.23 4.6K
15:09 9.23 9.23 9.23 9.23 2.4K
15:10 9.23 9.23 9.23 9.23 0.5K
15:11 9.22 9.24 9.22 9.24 6.0K
15:12 9.24 9.24 9.23 9.23 3.0K
15:13 9.23 9.24 9.23 9.24 2.9K
15:14 9.24 9.25 9.24 9.25 2.3K
15:15 9.25 9.25 9.23 9.24 3.1K
15:16 9.25 9.25 9.25 9.25 1.8K
15:17 9.25 9.25 9.22 9.22 3.3K
15:18 9.22 9.23 9.22 9.23 2.3K
15:19 9.25 9.25 9.25 9.25 0.1K
15:20 9.25 9.27 9.25 9.27 2.0K
15:21 9.27 9.27 9.27 9.27 2.4K
15:22 9.27 9.27 9.27 9.27 4.4K
15:23 9.27 9.31 9.27 9.31 10.4K
15:24 9.31 9.31 9.29 9.30 4.6K
15:25 9.31 9.32 9.31 9.32 1.0K
15:26 9.28 9.28 9.28 9.28 3.6K
15:27 9.28 9.29 9.28 9.29 4.0K
15:28 9.29 9.29 9.29 9.29 2.1K
15:29 9.29 9.29 9.27 9.27 1.7K
15:30 9.27 9.27 9.26 9.26 1.4K
15:31 9.27 9.27 9.22 9.22 4.1K
15:32 9.22 9.23 9.21 9.21 2.7K
15:33 9.21 9.21 9.20 9.20 4.1K
15:34 9.20 9.21 9.20 9.20 4.6K
15:35 9.20 9.20 9.18 9.18 2.5K
15:36 9.18 9.18 9.16 9.18 3.7K
15:37 9.19 9.20 9.19 9.20 7.5K
15:38 9.18 9.18 9.15 9.15 4.2K
15:39 9.15 9.15 9.15 9.15 0.5K
15:40 9.16 9.16 9.12 9.12 6.2K
15:41 9.12 9.12 9.10 9.10 1.4K
15:42 9.08 9.08 9.07 9.07 3.6K
15:43 9.07 9.07 9.05 9.07 2.3K
15:44 9.07 9.07 9.07 9.07 5.4K
15:45 9.07 9.07 9.05 9.07 10.5K
15:46 9.07 9.09 9.07 9.08 3.1K
15:47 9.08 9.08 9.07 9.07 4.8K
15:48 9.07 9.07 9.07 9.07 2.5K
15:49 9.07 9.07 9.05 9.05 1.5K
15:50 9.05 9.05 9.03 9.04 14.0K
15:51 9.02 9.02 9.00 9.00 2.3K
15:52 9.00 9.00 8.98 8.98 6.0K
15:53 8.97 8.97 8.96 8.96 3.9K
15:54 8.96 8.96 8.95 8.96 8.3K
15:55 8.96 9.01 8.96 9.01 32.5K
15:56 9.02 9.02 9.02 9.02 5.5K
15:57 9.01 9.02 9.01 9.01 9.9K
15:58 9.01 9.01 9.00 9.00 9.8K
15:59 9.00 9.00 8.99 9.00 8.5K
16:00 9.00 9.29 8.96 8.98 123.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available