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 8.50 8.89 8.43 8.43 17.8K
09:32 8.43 8.43 8.43 8.43 2.8K
09:33 8.43 8.43 8.31 8.31 2.0K
09:34 8.28 8.28 8.28 8.28 2.0K
09:35 8.28 8.28 8.28 8.28 0.1K
09:36 8.28 8.28 8.28 8.28 0.1K
09:37 8.28 8.28 8.28 8.28 0.1K
09:38 8.28 8.41 8.28 8.41 2.5K
09:39 8.41 8.41 8.41 8.41 0.0K
09:40 8.40 8.40 8.40 8.40 0.6K
09:41 8.40 8.40 8.40 8.40 0.0K
09:42 8.40 8.40 8.40 8.40 0.0K
09:43 8.40 8.40 8.40 8.40 0.1K
09:44 8.40 8.40 8.40 8.40 0.0K
09:45 8.39 8.42 8.39 8.42 1.1K
09:46 8.42 8.42 8.41 8.41 1.9K
09:47 8.41 8.41 8.37 8.37 0.5K
09:48 8.40 8.40 8.38 8.38 0.9K
09:49 8.38 8.38 8.38 8.38 0.0K
09:50 8.42 8.42 8.40 8.40 9.6K
09:51 8.40 8.40 8.40 8.40 0.1K
09:52 8.40 8.44 8.38 8.38 0.8K
09:53 8.39 8.39 8.39 8.39 0.2K
09:54 8.39 8.42 8.35 8.35 1.2K
09:55 8.35 8.35 8.35 8.35 0.1K
09:56 8.35 8.35 8.34 8.35 1.3K
09:57 8.35 8.35 8.35 8.35 1.2K
09:58 8.35 8.35 8.35 8.35 0.3K
09:59 8.31 8.31 8.31 8.31 4.2K
10:00 8.31 8.36 8.31 8.36 0.5K
10:01 8.33 8.33 8.33 8.33 0.4K
10:02 8.36 8.36 8.35 8.35 0.4K
10:03 8.35 8.35 8.31 8.31 0.6K
10:04 8.31 8.36 8.31 8.36 0.2K
10:05 8.36 8.36 8.36 8.36 0.0K
10:06 8.36 8.36 8.36 8.36 0.0K
10:07 8.38 8.38 8.30 8.30 5.3K
10:08 8.30 8.30 8.30 8.30 1.0K
10:09 8.30 8.30 8.30 8.30 0.5K
10:10 8.30 8.32 8.30 8.32 2.7K
10:11 8.32 8.33 8.32 8.33 0.5K
10:12 8.34 8.34 8.34 8.34 1.3K
10:13 8.34 8.35 8.32 8.32 2.5K
10:14 8.34 8.34 8.34 8.34 0.8K
10:15 8.32 8.33 8.32 8.33 0.3K
10:16 8.29 8.29 8.27 8.27 6.9K
10:17 8.27 8.29 8.27 8.29 3.7K
10:18 8.27 8.30 8.27 8.30 1.3K
10:19 8.28 8.28 8.28 8.28 0.7K
10:20 8.28 8.29 8.28 8.29 4.9K
10:21 8.29 8.29 8.29 8.29 0.3K
10:22 8.26 8.26 8.26 8.26 0.7K
10:23 8.27 8.28 8.27 8.28 0.9K
10:24 8.28 8.28 8.28 8.28 0.2K
10:25 8.26 8.26 8.26 8.26 0.2K
10:26 8.26 8.26 8.26 8.26 0.4K
10:27 8.23 8.25 8.23 8.25 4.7K
10:28 8.27 8.27 8.25 8.25 1.2K
10:29 8.25 8.25 8.23 8.24 0.6K
10:30 8.24 8.25 8.24 8.25 0.3K
10:31 8.22 8.22 8.22 8.22 2.3K
10:32 8.25 8.25 8.25 8.25 3.2K
10:33 8.25 8.25 8.25 8.25 0.1K
10:34 8.25 8.25 8.24 8.24 0.5K
10:35 8.24 8.25 8.24 8.25 0.4K
10:36 8.25 8.25 8.25 8.25 0.0K
10:37 8.25 8.25 8.25 8.25 0.2K
10:38 8.23 8.23 8.20 8.20 1.5K
10:39 8.21 8.21 8.21 8.21 0.3K
10:40 8.23 8.23 8.23 8.23 1.2K
10:41 8.23 8.23 8.23 8.23 1.7K
10:42 8.23 8.24 8.23 8.24 1.0K
10:43 8.24 8.26 8.24 8.26 1.4K
10:44 8.26 8.26 8.26 8.26 0.5K
10:45 8.26 8.27 8.26 8.27 1.5K
10:46 8.27 8.27 8.27 8.27 0.3K
10:47 8.27 8.27 8.26 8.26 0.5K
10:48 8.26 8.26 8.26 8.26 0.0K
10:49 8.26 8.26 8.23 8.23 0.6K
10:50 8.23 8.23 8.23 8.23 0.0K
10:51 8.23 8.23 8.23 8.23 0.0K
10:52 8.23 8.24 8.23 8.24 1.8K
10:53 8.24 8.24 8.24 8.24 0.0K
10:54 8.24 8.24 8.24 8.24 0.1K
10:55 8.24 8.24 8.24 8.24 0.0K
10:56 8.24 8.24 8.23 8.23 3.2K
10:57 8.24 8.24 8.23 8.23 3.4K
10:58 8.25 8.25 8.24 8.24 2.8K
10:59 8.24 8.24 8.24 8.24 2.1K
11:00 8.24 8.24 8.24 8.24 0.6K
11:01 8.24 8.24 8.24 8.24 0.1K
11:02 8.22 8.23 8.22 8.23 1.0K
11:03 8.23 8.23 8.21 8.21 0.3K
11:04 8.21 8.21 8.20 8.20 0.1K
11:05 8.20 8.20 8.20 8.20 0.2K
11:06 8.20 8.22 8.20 8.22 0.4K
11:07 8.22 8.22 8.22 8.22 0.1K
11:08 8.22 8.22 8.21 8.21 1.5K
11:09 8.21 8.21 8.21 8.21 0.2K
11:10 8.22 8.22 8.22 8.22 1.1K
11:11 8.21 8.23 8.21 8.23 1.8K
11:12 8.23 8.23 8.20 8.20 0.3K
11:13 8.20 8.22 8.20 8.22 3.2K
11:14 8.22 8.22 8.22 8.22 0.5K
11:15 8.22 8.22 8.20 8.20 0.6K
11:16 8.18 8.18 8.16 8.16 1.4K
11:17 8.16 8.19 8.16 8.19 2.1K
11:18 8.19 8.19 8.18 8.19 0.7K
11:19 8.19 8.19 8.19 8.19 0.0K
11:20 8.19 8.19 8.19 8.19 0.1K
11:21 8.19 8.19 8.19 8.19 0.0K
11:22 8.19 8.19 8.19 8.19 0.1K
11:23 8.19 8.19 8.19 8.19 0.0K
11:24 8.19 8.19 8.19 8.19 0.2K
11:25 8.19 8.19 8.19 8.19 0.3K
11:26 8.19 8.19 8.19 8.19 1.3K
11:27 8.19 8.19 8.19 8.19 0.6K
11:28 8.18 8.18 8.18 8.18 0.5K
11:29 8.18 8.19 8.18 8.19 0.5K
11:30 8.19 8.19 8.19 8.19 0.0K
11:31 8.19 8.19 8.17 8.17 0.4K
11:32 8.17 8.17 8.17 8.17 1.5K
11:33 8.16 8.16 8.14 8.15 8.1K
11:34 8.15 8.15 8.15 8.15 0.5K
11:35 8.15 8.16 8.15 8.16 0.9K
11:36 8.16 8.16 8.16 8.16 1.9K
11:37 8.16 8.16 8.16 8.16 0.0K
11:38 8.16 8.16 8.16 8.16 0.6K
11:39 8.16 8.16 8.16 8.16 0.9K
11:40 8.16 8.16 8.16 8.16 0.0K
11:41 8.16 8.19 8.16 8.19 3.1K
11:42 8.19 8.19 8.19 8.19 0.5K
11:43 8.17 8.19 8.17 8.19 5.2K
11:44 8.19 8.19 8.15 8.15 5.5K
11:45 8.15 8.15 8.15 8.15 0.2K
11:46 8.15 8.15 8.15 8.15 0.2K
11:47 8.15 8.15 8.15 8.15 0.4K
11:48 8.15 8.15 8.15 8.15 0.0K
11:49 8.15 8.15 8.15 8.15 0.0K
11:50 8.15 8.15 8.14 8.14 1.8K
11:51 8.16 8.16 8.15 8.15 1.4K
11:52 8.15 8.15 8.15 8.15 0.7K
11:53 8.15 8.15 8.13 8.15 0.4K
11:54 8.15 8.15 8.15 8.15 0.0K
11:55 8.15 8.15 8.15 8.15 0.2K
11:56 8.15 8.15 8.15 8.15 0.3K
11:57 8.15 8.15 8.13 8.13 0.9K
11:58 8.13 8.14 8.12 8.14 1.5K
11:59 8.14 8.14 8.14 8.14 1.5K
12:00 8.14 8.14 8.12 8.12 3.5K
12:01 8.12 8.12 8.12 8.12 1.6K
12:02 8.13 8.13 8.12 8.13 1.7K
12:03 8.13 8.14 8.13 8.14 0.3K
12:04 8.14 8.14 8.14 8.14 0.2K
12:05 8.14 8.14 8.14 8.14 0.1K
12:06 8.14 8.14 8.14 8.14 0.7K
12:07 8.14 8.14 8.14 8.14 0.4K
12:08 8.14 8.14 8.14 8.14 0.0K
12:09 8.14 8.14 8.14 8.14 1.6K
12:10 8.14 8.15 8.14 8.15 1.3K
12:11 8.15 8.15 8.13 8.13 0.7K
12:12 8.13 8.13 8.13 8.13 3.3K
12:13 8.13 8.13 8.13 8.13 0.0K
12:14 8.15 8.15 8.13 8.13 2.5K
12:15 8.13 8.13 8.13 8.13 0.5K
12:16 8.13 8.13 8.11 8.11 1.1K
12:17 8.10 8.10 8.10 8.10 4.5K
12:18 8.10 8.10 8.10 8.10 0.3K
12:19 8.10 8.10 8.10 8.10 0.2K
12:20 8.10 8.10 8.10 8.10 7.8K
12:21 8.10 8.10 8.08 8.08 2.6K
12:22 8.07 8.07 8.07 8.07 2.4K
12:23 8.08 8.08 8.08 8.08 0.3K
12:24 8.07 8.08 8.07 8.08 0.5K
12:25 8.07 8.07 8.07 8.07 0.3K
12:26 8.07 8.07 8.06 8.06 1.6K
12:27 8.06 8.07 8.06 8.07 0.7K
12:28 8.07 8.08 8.07 8.08 0.4K
12:29 8.08 8.08 8.07 8.07 0.9K
12:30 8.07 8.07 8.07 8.07 0.2K
12:31 8.07 8.07 8.07 8.07 0.1K
12:32 8.08 8.10 8.08 8.10 2.8K
12:33 8.10 8.10 8.08 8.08 2.0K
12:34 8.10 8.10 8.10 8.10 0.8K
12:35 8.09 8.11 8.09 8.11 0.4K
12:36 8.11 8.11 8.10 8.10 2.5K
12:37 8.10 8.10 8.10 8.10 0.2K
12:38 8.11 8.11 8.11 8.11 1.5K
12:39 8.10 8.10 8.10 8.10 1.5K
12:40 8.10 8.10 8.10 8.10 0.1K
12:41 8.10 8.10 8.10 8.10 0.5K
12:42 8.10 8.10 8.10 8.10 0.2K
12:43 8.10 8.10 8.09 8.09 0.2K
12:44 8.09 8.09 8.09 8.09 0.5K
12:45 8.07 8.07 8.07 8.07 4.2K
12:46 8.07 8.07 8.07 8.07 0.2K
12:47 8.07 8.07 8.06 8.06 0.1K
12:48 8.08 8.08 8.08 8.08 0.5K
12:49 8.08 8.08 8.08 8.08 0.1K
12:50 8.08 8.08 8.08 8.08 0.0K
12:51 8.08 8.09 8.08 8.09 0.6K
12:52 8.08 8.09 8.08 8.09 0.2K
12:53 8.09 8.09 8.09 8.09 0.0K
12:54 8.09 8.09 8.09 8.09 0.3K
12:55 8.09 8.09 8.09 8.09 0.0K
12:56 8.09 8.09 8.09 8.09 0.1K
12:57 8.09 8.09 8.09 8.09 0.3K
12:58 8.09 8.09 8.09 8.09 0.3K
12:59 8.09 8.09 8.09 8.09 0.0K
13:00 8.09 8.09 8.06 8.06 4.2K
13:01 8.06 8.06 8.06 8.06 1.1K
13:02 8.06 8.06 8.06 8.06 2.1K
13:03 8.06 8.06 8.06 8.06 0.3K
13:04 8.06 8.06 8.06 8.06 0.3K
13:05 8.06 8.07 8.06 8.07 0.4K
13:06 8.06 8.06 8.05 8.05 0.8K
13:07 8.05 8.06 8.05 8.06 2.0K
13:08 8.06 8.06 8.06 8.06 0.0K
13:09 8.06 8.06 8.06 8.06 0.0K
13:10 8.04 8.04 8.02 8.02 1.3K
13:11 8.02 8.02 8.02 8.02 0.1K
13:12 8.02 8.03 8.02 8.03 0.3K
13:13 8.03 8.03 8.03 8.03 0.3K
13:14 8.02 8.02 8.02 8.02 0.2K
13:15 8.02 8.02 8.02 8.02 0.1K
13:16 8.02 8.02 8.02 8.02 0.1K
13:17 8.02 8.03 8.02 8.03 0.3K
13:18 8.04 8.04 8.04 8.04 0.1K
13:19 8.04 8.04 8.04 8.04 1.4K
13:20 8.04 8.04 8.04 8.04 0.2K
13:21 8.04 8.04 8.03 8.03 0.3K
13:22 8.03 8.03 8.03 8.03 0.0K
13:23 8.02 8.04 8.02 8.03 2.4K
13:24 8.03 8.03 8.02 8.02 2.1K
13:25 8.03 8.04 8.02 8.02 1.9K
13:26 8.02 8.02 8.00 8.00 25.2K
13:27 8.00 8.00 7.95 7.95 8.3K
13:28 7.95 7.95 7.95 7.95 0.1K
13:29 7.95 7.95 7.95 7.95 0.2K
13:30 7.95 7.95 7.95 7.95 0.2K
13:31 7.95 7.97 7.95 7.97 9.4K
13:32 7.96 7.96 7.96 7.96 1.9K
13:33 7.96 7.96 7.94 7.96 2.0K
13:34 7.96 7.97 7.96 7.97 2.2K
13:35 7.97 7.97 7.97 7.97 0.2K
13:36 7.99 7.99 7.97 7.97 2.5K
13:37 7.97 7.97 7.97 7.97 0.0K
13:38 7.97 7.97 7.96 7.96 0.6K
13:39 7.96 7.98 7.96 7.98 0.3K
13:40 7.98 7.98 7.97 7.97 0.6K
13:41 7.96 7.98 7.96 7.98 0.4K
13:42 7.99 7.99 7.99 7.99 0.6K
13:43 7.98 7.98 7.96 7.96 2.2K
13:44 7.96 7.96 7.96 7.96 0.2K
13:45 7.98 7.98 7.98 7.98 1.2K
13:46 7.98 7.98 7.98 7.98 0.5K
13:47 7.96 7.96 7.96 7.96 0.3K
13:48 7.96 7.96 7.96 7.96 0.2K
13:49 7.96 7.96 7.96 7.96 0.1K
13:50 7.96 7.98 7.96 7.98 0.6K
13:51 7.97 7.98 7.97 7.98 3.3K
13:52 7.98 7.98 7.98 7.98 0.2K
13:53 7.98 7.98 7.98 7.98 0.0K
13:54 7.98 7.98 7.98 7.98 0.2K
13:55 7.98 7.99 7.98 7.99 1.9K
13:56 7.99 8.00 7.99 7.99 2.8K
13:57 7.99 7.99 7.99 7.99 0.0K
13:58 8.00 8.00 8.00 8.00 1.5K
13:59 7.99 8.00 7.99 7.99 0.6K
14:00 7.99 8.00 7.99 8.00 2.4K
14:01 8.00 8.01 8.00 8.01 1.6K
14:02 8.00 8.00 8.00 8.00 0.7K
14:03 8.01 8.01 8.01 8.01 0.9K
14:04 8.00 8.00 7.99 8.00 1.4K
14:05 8.00 8.00 8.00 8.00 0.4K
14:06 8.00 8.00 7.99 7.99 1.7K
14:07 7.99 8.00 7.99 8.00 0.3K
14:08 8.00 8.00 8.00 8.00 0.3K
14:09 8.01 8.01 8.00 8.00 0.7K
14:10 8.02 8.02 8.02 8.02 1.8K
14:11 8.02 8.02 8.02 8.02 0.3K
14:12 8.02 8.02 8.02 8.02 0.3K
14:13 8.02 8.03 8.00 8.03 2.8K
14:14 8.03 8.03 8.03 8.03 0.4K
14:15 8.03 8.03 8.03 8.03 0.2K
14:16 8.03 8.03 8.01 8.01 0.2K
14:17 8.01 8.01 8.01 8.01 1.2K
14:18 8.01 8.01 8.01 8.01 0.0K
14:19 8.02 8.02 8.00 8.00 0.2K
14:20 8.00 8.00 8.00 8.00 0.1K
14:21 8.00 8.00 8.00 8.00 0.0K
14:22 8.00 8.00 8.00 8.00 0.0K
14:23 8.00 8.01 8.00 8.01 0.4K
14:24 8.01 8.01 8.00 8.00 0.7K
14:25 8.00 8.00 7.98 7.98 1.2K
14:26 7.98 7.98 7.97 7.97 1.8K
14:27 7.98 7.98 7.97 7.97 2.9K
14:28 7.98 7.98 7.98 7.98 1.9K
14:29 7.98 7.98 7.98 7.98 0.0K
14:30 7.98 7.98 7.97 7.97 0.7K
14:31 7.97 7.98 7.97 7.98 0.2K
14:32 7.98 7.98 7.97 7.98 6.0K
14:33 7.98 7.98 7.98 7.98 2.2K
14:34 7.98 7.98 7.97 7.97 0.5K
14:35 7.96 7.96 7.96 7.96 1.6K
14:36 7.96 7.96 7.95 7.95 3.6K
14:37 7.95 7.95 7.95 7.95 1.2K
14:38 7.95 7.96 7.95 7.95 1.5K
14:39 7.94 7.94 7.93 7.93 1.7K
14:40 7.94 7.94 7.94 7.94 0.4K
14:41 7.94 7.94 7.93 7.93 4.0K
14:42 7.93 7.93 7.93 7.93 0.1K
14:43 7.93 7.93 7.93 7.93 1.1K
14:44 7.92 7.93 7.92 7.93 1.8K
14:45 7.93 7.93 7.92 7.92 1.3K
14:46 7.92 7.94 7.92 7.93 5.7K
14:47 7.92 7.92 7.90 7.90 8.0K
14:48 7.90 7.90 7.88 7.88 0.8K
14:49 7.87 7.88 7.87 7.88 3.9K
14:50 7.88 7.88 7.85 7.88 11.0K
14:51 7.88 7.88 7.87 7.88 4.6K
14:52 7.88 7.88 7.87 7.87 9.3K
14:53 7.86 7.87 7.85 7.87 9.2K
14:54 7.87 7.87 7.86 7.86 3.8K
14:55 7.87 7.87 7.87 7.87 0.6K
14:56 7.87 7.87 7.87 7.87 1.5K
14:57 7.87 7.87 7.86 7.86 1.3K
14:58 7.87 7.88 7.86 7.88 9.7K
14:59 7.87 7.88 7.87 7.87 6.1K
15:00 7.87 7.88 7.87 7.88 1.3K
15:01 7.88 7.88 7.87 7.87 3.2K
15:02 7.88 7.88 7.87 7.87 1.1K
15:03 7.87 7.88 7.85 7.85 2.6K
15:04 7.84 7.86 7.84 7.86 16.9K
15:05 7.86 7.87 7.85 7.85 4.7K
15:06 7.85 7.86 7.85 7.85 2.4K
15:07 7.86 7.86 7.84 7.86 1.9K
15:08 7.86 7.86 7.86 7.86 1.0K
15:09 7.85 7.85 7.85 7.85 1.5K
15:10 7.85 7.85 7.85 7.85 0.9K
15:11 7.85 7.85 7.85 7.85 3.4K
15:12 7.86 7.86 7.85 7.85 3.2K
15:13 7.86 7.86 7.85 7.85 2.9K
15:14 7.86 7.88 7.86 7.86 5.6K
15:15 7.86 7.86 7.86 7.86 1.6K
15:16 7.86 7.88 7.86 7.87 4.9K
15:17 7.87 7.87 7.85 7.85 1.7K
15:18 7.85 7.87 7.85 7.85 4.6K
15:19 7.87 7.87 7.85 7.86 1.2K
15:20 7.86 7.86 7.85 7.85 2.2K
15:21 7.86 7.86 7.84 7.84 1.4K
15:22 7.82 7.87 7.82 7.87 13.9K
15:23 7.91 7.92 7.91 7.92 1.4K
15:24 7.92 7.92 7.90 7.90 2.0K
15:25 7.90 7.94 7.90 7.94 1.7K
15:26 7.94 7.94 7.94 7.94 1.3K
15:27 7.94 7.94 7.93 7.93 1.2K
15:28 7.92 7.93 7.92 7.93 0.6K
15:29 7.93 7.93 7.93 7.93 0.2K
15:30 7.92 7.92 7.92 7.92 0.7K
15:31 7.89 7.89 7.89 7.89 1.5K
15:32 7.89 7.93 7.89 7.93 0.2K
15:33 7.93 7.93 7.93 7.93 0.7K
15:34 7.93 7.93 7.86 7.86 0.8K
15:35 7.87 7.87 7.85 7.85 0.9K
15:36 7.85 7.85 7.85 7.85 0.6K
15:37 7.85 7.85 7.85 7.85 0.2K
15:38 7.85 7.85 7.85 7.85 5.4K
15:39 7.85 7.87 7.85 7.87 2.0K
15:40 7.87 7.87 7.87 7.87 0.1K
15:41 7.87 7.87 7.87 7.87 0.9K
15:42 7.87 7.87 7.87 7.87 0.4K
15:43 7.87 7.87 7.87 7.87 0.2K
15:44 7.87 7.87 7.87 7.87 1.7K
15:45 7.87 7.87 7.87 7.87 2.0K
15:46 7.87 7.87 7.87 7.87 0.3K
15:47 7.85 7.85 7.85 7.85 5.2K
15:48 7.84 7.84 7.83 7.84 4.2K
15:49 7.85 7.86 7.84 7.86 1.3K
15:50 7.85 7.85 7.85 7.85 1.1K
15:51 7.85 7.86 7.85 7.85 2.7K
15:52 7.85 7.85 7.84 7.85 1.9K
15:53 7.85 7.86 7.85 7.86 1.2K
15:54 7.86 7.86 7.83 7.83 2.5K
15:55 7.83 7.85 7.83 7.85 2.6K
15:56 7.85 7.86 7.85 7.86 4.7K
15:57 7.86 7.86 7.85 7.85 7.9K
15:58 7.85 7.89 7.85 7.89 36.6K
15:59 7.89 7.89 7.87 7.88 8.2K
16:00 7.88 7.89 7.87 7.88 62.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available