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 8.24 8.74 8.08 8.08 31.4K
09:32 8.07 8.07 8.02 8.04 6.6K
09:33 8.01 8.01 7.89 7.98 26.9K
09:34 7.98 8.18 7.98 8.18 23.9K
09:35 8.31 8.40 8.14 8.22 15.3K
09:36 8.28 8.28 8.15 8.15 0.8K
09:37 8.25 8.25 8.20 8.20 6.6K
09:38 8.25 8.25 8.20 8.20 3.7K
09:39 8.14 8.14 8.04 8.09 7.3K
09:40 8.09 8.10 8.09 8.09 0.9K
09:41 8.09 8.14 8.09 8.14 0.6K
09:42 8.14 8.17 8.13 8.14 9.8K
09:43 8.14 8.18 8.14 8.18 2.5K
09:44 8.18 8.18 8.17 8.17 9.2K
09:45 8.17 8.17 8.17 8.17 1.7K
09:46 8.17 8.22 8.17 8.22 12.4K
09:47 8.22 8.29 8.22 8.29 4.4K
09:48 8.29 8.29 8.23 8.23 2.9K
09:49 8.23 8.26 8.22 8.25 2.4K
09:50 8.25 8.26 8.25 8.26 3.5K
09:51 8.21 8.22 8.21 8.22 7.1K
09:52 8.21 8.21 8.20 8.21 5.5K
09:53 8.21 8.21 8.21 8.21 9.4K
09:54 8.21 8.25 8.21 8.25 10.6K
09:55 8.25 8.28 8.25 8.28 0.7K
09:56 8.28 8.28 8.25 8.25 0.5K
09:57 8.25 8.25 8.25 8.25 3.8K
09:58 8.28 8.28 8.20 8.20 8.4K
09:59 8.20 8.20 8.12 8.12 2.5K
10:00 8.12 8.12 8.12 8.12 0.6K
10:01 8.09 8.10 8.09 8.10 8.2K
10:02 8.10 8.10 8.06 8.06 2.1K
10:03 8.08 8.08 8.08 8.08 2.9K
10:04 8.09 8.14 8.09 8.14 4.0K
10:05 8.14 8.14 8.14 8.14 0.5K
10:06 8.14 8.14 8.13 8.13 1.0K
10:07 8.13 8.13 8.08 8.08 1.0K
10:08 8.08 8.08 7.96 7.96 9.7K
10:09 7.97 8.02 7.97 8.02 5.8K
10:10 7.99 8.01 7.99 8.01 12.1K
10:11 8.01 8.01 7.99 7.99 0.4K
10:12 8.01 8.03 8.01 8.03 1.0K
10:13 8.00 8.00 7.99 7.99 1.1K
10:14 7.99 7.99 7.99 7.99 1.9K
10:15 7.99 7.99 7.99 7.99 0.1K
10:16 7.99 8.00 7.99 8.00 1.0K
10:17 7.99 8.01 7.99 8.01 1.2K
10:18 8.01 8.02 8.01 8.02 3.9K
10:19 8.15 8.15 8.14 8.14 16.7K
10:20 8.14 8.14 8.01 8.01 2.9K
10:21 8.02 8.02 8.02 8.02 0.3K
10:22 8.02 8.05 8.02 8.05 1.8K
10:23 8.07 8.07 8.05 8.05 1.1K
10:24 8.08 8.08 8.08 8.08 6.2K
10:25 8.08 8.08 8.08 8.08 0.6K
10:26 8.23 8.23 8.23 8.23 38.2K
10:27 8.20 8.20 8.20 8.20 0.4K
10:28 8.20 8.20 8.19 8.19 1.0K
10:29 8.19 8.19 8.19 8.19 0.6K
10:30 8.21 8.21 8.18 8.21 2.6K
10:31 8.23 8.32 8.23 8.27 5.1K
10:32 8.26 8.26 8.25 8.25 0.9K
10:33 8.25 8.29 8.25 8.29 1.7K
10:34 8.27 8.27 8.27 8.27 2.1K
10:35 8.27 8.27 8.27 8.27 0.0K
10:36 8.27 8.27 8.16 8.18 4.5K
10:37 8.17 8.17 8.16 8.16 0.8K
10:38 8.18 8.19 8.16 8.16 1.7K
10:39 8.16 8.16 8.16 8.16 2.3K
10:40 8.16 8.16 8.16 8.16 0.6K
10:41 8.16 8.16 8.16 8.16 1.0K
10:42 8.17 8.18 8.17 8.18 1.4K
10:43 8.18 8.22 8.18 8.22 1.2K
10:44 8.22 8.22 8.18 8.18 2.6K
10:45 8.18 8.18 8.18 8.18 0.3K
10:46 8.18 8.18 8.14 8.14 0.6K
10:47 8.15 8.17 8.15 8.17 0.7K
10:48 8.16 8.17 8.14 8.14 0.6K
10:49 8.16 8.16 8.12 8.12 2.1K
10:50 8.12 8.12 8.11 8.11 0.8K
10:51 8.11 8.11 8.08 8.08 0.7K
10:52 8.09 8.11 8.09 8.10 3.9K
10:53 8.10 8.10 8.10 8.10 0.5K
10:54 8.10 8.10 8.04 8.04 1.9K
10:55 8.05 8.05 8.05 8.05 1.6K
10:56 8.05 8.05 8.05 8.05 0.4K
10:57 8.05 8.05 8.05 8.05 0.3K
10:58 8.05 8.05 8.05 8.05 0.1K
10:59 8.05 8.05 7.99 7.99 2.1K
11:00 7.99 8.00 7.99 8.00 0.6K
11:01 8.00 8.00 7.98 7.99 0.9K
11:02 7.97 7.97 7.96 7.96 2.1K
11:03 7.96 7.97 7.96 7.97 1.2K
11:04 7.97 7.97 7.97 7.97 0.2K
11:05 7.97 7.97 7.97 7.97 0.0K
11:06 7.97 7.97 7.96 7.96 3.2K
11:07 7.96 7.97 7.96 7.97 1.8K
11:08 7.97 7.98 7.97 7.98 0.8K
11:09 7.99 7.99 7.99 7.99 1.4K
11:10 8.01 8.04 8.01 8.04 2.4K
11:11 8.07 8.09 8.02 8.09 15.8K
11:12 8.11 8.18 8.11 8.18 22.3K
11:13 8.20 8.30 8.17 8.17 48.9K
11:14 8.21 8.21 8.21 8.21 0.7K
11:15 8.21 8.21 8.14 8.18 1.9K
11:16 8.17 8.17 8.15 8.15 1.3K
11:17 8.15 8.15 8.12 8.12 1.0K
11:18 8.10 8.10 8.09 8.09 0.4K
11:19 8.15 8.15 8.12 8.12 17.3K
11:20 8.12 8.12 8.11 8.11 1.3K
11:21 8.10 8.10 8.10 8.10 1.2K
11:22 8.10 8.11 8.10 8.11 2.8K
11:23 8.11 8.11 8.11 8.11 0.4K
11:24 8.08 8.08 8.08 8.08 1.2K
11:25 8.08 8.09 8.08 8.09 1.3K
11:26 8.07 8.07 8.07 8.07 1.2K
11:27 8.07 8.07 8.07 8.07 0.1K
11:28 8.04 8.04 8.04 8.04 1.2K
11:29 8.04 8.04 8.04 8.04 0.2K
11:30 8.04 8.04 8.02 8.02 1.7K
11:31 8.04 8.04 8.04 8.04 0.6K
11:32 8.03 8.04 8.02 8.02 0.6K
11:33 8.02 8.03 8.02 8.03 0.5K
11:34 8.02 8.04 8.00 8.04 0.6K
11:35 8.02 8.02 8.01 8.01 1.1K
11:36 8.01 8.01 8.01 8.01 0.3K
11:37 8.01 8.01 8.01 8.01 1.2K
11:38 8.02 8.04 8.02 8.02 7.4K
11:39 8.02 8.02 8.02 8.02 0.9K
11:40 8.02 8.02 8.00 8.01 1.4K
11:41 8.01 8.02 8.01 8.02 2.1K
11:42 8.04 8.04 8.02 8.03 5.6K
11:43 8.00 8.06 8.00 8.06 2.5K
11:44 8.04 8.04 8.04 8.04 2.0K
11:45 8.03 8.03 8.02 8.02 1.1K
11:46 8.02 8.03 8.02 8.03 0.7K
11:47 8.03 8.03 8.03 8.03 0.1K
11:48 8.03 8.03 8.01 8.01 1.7K
11:49 8.01 8.01 7.98 7.98 0.8K
11:50 7.98 7.98 7.97 7.97 1.2K
11:51 7.97 7.98 7.97 7.97 2.2K
11:52 7.97 7.97 7.93 7.93 0.9K
11:53 7.93 7.96 7.93 7.96 2.8K
11:54 7.96 7.99 7.96 7.99 3.2K
11:55 8.02 8.21 8.02 8.21 18.4K
11:56 8.21 8.21 8.12 8.14 2.4K
11:57 8.13 8.14 8.11 8.11 1.3K
11:58 8.11 8.11 8.07 8.07 0.8K
11:59 8.07 8.07 8.05 8.05 1.0K
12:00 8.10 8.10 8.09 8.09 2.5K
12:01 8.09 8.12 8.09 8.12 2.2K
12:02 8.10 8.10 8.08 8.08 1.0K
12:03 8.08 8.08 8.06 8.06 0.6K
12:04 8.08 8.10 8.08 8.10 4.8K
12:05 8.10 8.10 8.08 8.08 1.4K
12:06 8.08 8.08 8.08 8.08 0.4K
12:07 8.06 8.09 8.06 8.09 3.6K
12:08 8.09 8.14 8.09 8.14 2.1K
12:09 8.15 8.15 8.15 8.15 1.4K
12:10 8.16 8.16 8.14 8.14 5.8K
12:11 8.14 8.14 8.13 8.13 1.0K
12:12 8.13 8.21 8.13 8.21 3.9K
12:13 8.32 8.32 8.22 8.23 23.1K
12:14 8.22 8.22 8.19 8.20 1.2K
12:15 8.20 8.20 8.16 8.17 4.8K
12:16 8.17 8.17 8.17 8.17 0.9K
12:17 8.17 8.17 8.07 8.07 9.0K
12:18 8.09 8.09 8.04 8.04 2.5K
12:19 8.05 8.05 8.03 8.03 2.8K
12:20 8.03 8.08 8.03 8.08 4.6K
12:21 8.08 8.09 8.08 8.09 1.6K
12:22 8.09 8.09 8.07 8.07 3.2K
12:23 8.07 8.07 8.04 8.06 4.5K
12:24 8.06 8.07 8.06 8.07 2.1K
12:25 8.07 8.09 8.07 8.09 1.3K
12:26 8.11 8.11 8.05 8.05 2.8K
12:27 8.03 8.03 8.02 8.03 3.0K
12:28 8.03 8.03 8.01 8.01 1.4K
12:29 8.01 8.04 8.01 8.04 6.8K
12:30 8.08 8.08 8.08 8.08 0.9K
12:31 8.06 8.06 8.06 8.06 0.7K
12:32 8.06 8.10 8.06 8.10 7.2K
12:33 8.12 8.21 8.12 8.21 6.4K
12:34 8.14 8.14 8.14 8.14 0.5K
12:35 8.13 8.15 8.13 8.15 2.3K
12:36 8.21 8.22 8.21 8.22 5.3K
12:37 8.22 8.24 8.22 8.22 7.7K
12:38 8.23 8.24 8.23 8.23 9.1K
12:39 8.24 8.25 8.24 8.25 2.4K
12:40 8.25 8.25 8.25 8.25 3.9K
12:41 8.22 8.22 8.22 8.22 6.2K
12:42 8.21 8.21 8.21 8.21 4.7K
12:43 8.22 8.22 8.22 8.22 1.1K
12:44 8.23 8.23 8.21 8.21 3.9K
12:45 8.21 8.22 8.21 8.21 2.2K
12:46 8.21 8.21 8.21 8.21 0.8K
12:47 8.22 8.22 8.22 8.22 0.1K
12:48 8.21 8.22 8.21 8.22 5.7K
12:49 8.22 8.22 8.21 8.21 2.8K
12:50 8.21 8.27 8.21 8.27 7.7K
12:51 8.27 8.27 8.25 8.25 1.7K
12:52 8.26 8.26 8.26 8.26 0.2K
12:53 8.22 8.22 8.21 8.21 2.0K
12:54 8.21 8.22 8.21 8.22 0.4K
12:55 8.23 8.23 8.23 8.23 2.0K
12:56 8.23 8.23 8.23 8.23 0.0K
12:57 8.22 8.22 8.22 8.22 0.2K
12:58 8.22 8.22 8.22 8.22 0.1K
12:59 8.22 8.22 8.22 8.22 2.2K
13:00 8.22 8.23 8.22 8.23 1.4K
13:01 8.22 8.30 8.22 8.28 9.2K
13:02 8.26 8.26 8.21 8.21 1.5K
13:03 8.20 8.20 8.17 8.17 0.3K
13:04 8.23 8.23 8.19 8.19 1.9K
13:05 8.19 8.19 8.19 8.19 0.1K
13:06 8.19 8.19 8.15 8.15 0.2K
13:07 8.15 8.15 8.15 8.15 0.0K
13:08 8.15 8.15 8.15 8.15 1.0K
13:09 8.15 8.15 8.15 8.15 0.2K
13:10 8.15 8.15 8.15 8.15 0.9K
13:11 8.15 8.15 8.06 8.06 3.3K
13:12 8.06 8.06 8.02 8.03 7.4K
13:13 8.03 8.05 8.03 8.04 3.5K
13:14 8.04 8.06 8.04 8.04 4.9K
13:15 8.04 8.04 8.03 8.03 1.4K
13:16 8.03 8.03 8.03 8.03 0.1K
13:17 8.03 8.03 8.03 8.03 0.1K
13:18 8.03 8.03 7.99 7.99 2.5K
13:19 7.99 8.01 7.99 8.00 1.2K
13:20 8.00 8.00 8.00 8.00 0.9K
13:21 8.00 8.00 8.00 8.00 1.1K
13:22 8.00 8.00 7.97 7.97 5.6K
13:23 7.97 7.97 7.94 7.94 2.3K
13:24 7.95 7.98 7.95 7.98 4.8K
13:25 7.98 7.99 7.98 7.99 0.3K
13:26 8.03 8.03 8.03 8.03 1.6K
13:27 8.05 8.07 8.03 8.07 5.0K
13:28 8.04 8.06 8.04 8.05 1.4K
13:29 8.06 8.06 8.06 8.06 0.2K
13:30 8.15 8.16 8.15 8.16 5.5K
13:31 8.16 8.16 8.16 8.16 3.2K
13:32 8.16 8.18 8.16 8.18 4.5K
13:33 8.17 8.25 8.17 8.25 6.3K
13:34 8.25 8.27 8.25 8.27 6.1K
13:35 8.27 8.27 8.22 8.22 4.8K
13:36 8.25 8.27 8.25 8.27 8.7K
13:37 8.26 8.34 8.26 8.34 22.7K
13:38 8.28 8.28 8.26 8.26 0.9K
13:39 8.26 8.26 8.26 8.26 0.1K
13:40 8.26 8.26 8.26 8.26 0.0K
13:41 8.20 8.20 8.20 8.20 2.0K
13:42 8.20 8.25 8.20 8.25 0.8K
13:43 8.24 8.27 8.24 8.27 0.8K
13:44 8.24 8.27 8.24 8.27 0.2K
13:45 8.25 8.25 8.25 8.25 0.5K
13:46 8.28 8.29 8.28 8.29 1.3K
13:47 8.29 8.29 8.28 8.28 0.8K
13:48 8.28 8.28 8.19 8.19 1.3K
13:49 8.23 8.25 8.23 8.25 3.2K
13:50 8.21 8.21 8.19 8.19 0.4K
13:51 8.19 8.19 8.19 8.19 1.0K
13:52 8.39 8.40 8.39 8.39 22.2K
13:53 8.39 8.39 8.30 8.30 6.6K
13:54 8.30 8.30 8.30 8.30 0.5K
13:55 8.30 8.30 8.29 8.29 1.4K
13:56 8.29 8.30 8.28 8.30 1.5K
13:57 8.30 8.31 8.30 8.31 0.2K
13:58 8.31 8.34 8.31 8.34 2.2K
13:59 8.34 8.39 8.34 8.34 0.6K
14:00 8.34 8.34 8.34 8.34 0.0K
14:01 8.34 8.34 8.34 8.34 0.6K
14:02 8.34 8.35 8.34 8.35 0.6K
14:03 8.35 8.35 8.35 8.35 0.5K
14:04 8.33 8.34 8.33 8.34 1.0K
14:05 8.34 8.34 8.34 8.34 0.8K
14:06 8.34 8.36 8.34 8.36 0.9K
14:07 8.34 8.35 8.33 8.33 1.5K
14:08 8.33 8.33 8.33 8.33 0.5K
14:09 8.33 8.33 8.31 8.31 1.5K
14:10 8.31 8.31 8.23 8.23 1.5K
14:11 8.24 8.25 8.21 8.25 7.0K
14:12 8.25 8.26 8.25 8.26 7.0K
14:13 8.25 8.26 8.25 8.26 0.5K
14:14 8.23 8.25 8.23 8.25 2.0K
14:15 8.25 8.25 8.23 8.23 0.3K
14:16 8.23 8.23 8.23 8.23 2.5K
14:17 8.23 8.23 8.22 8.22 2.4K
14:18 8.22 8.25 8.22 8.25 2.3K
14:19 8.29 8.29 8.27 8.27 0.8K
14:20 8.27 8.30 8.27 8.30 0.3K
14:21 8.30 8.32 8.30 8.32 2.2K
14:22 8.32 8.32 8.32 8.32 0.2K
14:23 8.34 8.36 8.34 8.36 2.5K
14:24 8.36 8.36 8.36 8.36 9.6K
14:25 8.35 8.35 8.33 8.33 1.9K
14:26 8.32 8.32 8.32 8.32 2.6K
14:27 8.33 8.34 8.33 8.34 0.9K
14:28 8.34 8.34 8.32 8.32 0.6K
14:29 8.32 8.34 8.32 8.34 0.7K
14:30 8.34 8.36 8.34 8.36 1.2K
14:31 8.35 8.35 8.35 8.35 0.6K
14:32 8.34 8.35 8.34 8.35 5.6K
14:33 8.34 8.35 8.34 8.35 0.4K
14:34 8.35 8.35 8.33 8.33 1.8K
14:35 8.33 8.33 8.32 8.32 1.0K
14:36 8.32 8.32 8.28 8.28 0.5K
14:37 8.28 8.28 8.28 8.28 0.1K
14:38 8.28 8.28 8.26 8.26 2.0K
14:39 8.27 8.28 8.27 8.28 1.9K
14:40 8.28 8.28 8.28 8.28 0.1K
14:41 8.28 8.28 8.28 8.28 0.2K
14:42 8.28 8.30 8.25 8.30 2.0K
14:43 8.30 8.30 8.30 8.30 0.0K
14:44 8.30 8.30 8.30 8.30 0.8K
14:45 8.32 8.32 8.30 8.30 1.0K
14:46 8.30 8.30 8.24 8.24 1.9K
14:47 8.22 8.22 8.21 8.21 2.4K
14:48 8.21 8.21 8.18 8.19 2.5K
14:49 8.19 8.19 8.19 8.19 0.5K
14:50 8.19 8.19 8.17 8.17 0.5K
14:51 8.17 8.19 8.17 8.19 2.4K
14:52 8.21 8.21 8.21 8.21 0.2K
14:53 8.18 8.18 8.17 8.17 2.2K
14:54 8.18 8.18 8.18 8.18 2.7K
14:55 8.18 8.18 8.18 8.18 0.8K
14:56 8.17 8.18 8.16 8.18 1.7K
14:57 8.19 8.20 8.19 8.20 1.8K
14:58 8.20 8.20 8.20 8.20 0.1K
14:59 8.20 8.22 8.20 8.22 0.5K
15:00 8.22 8.22 8.21 8.21 1.4K
15:01 8.21 8.22 8.19 8.22 7.7K
15:02 8.22 8.22 8.22 8.22 4.1K
15:03 8.21 8.24 8.21 8.24 6.4K
15:04 8.24 8.24 8.24 8.24 0.0K
15:05 8.21 8.21 8.19 8.19 4.4K
15:06 8.20 8.20 8.20 8.20 1.4K
15:07 8.20 8.31 8.20 8.31 10.5K
15:08 8.28 8.29 8.28 8.29 0.9K
15:09 8.29 8.29 8.25 8.25 4.1K
15:10 8.26 8.28 8.25 8.25 22.7K
15:11 8.25 8.25 8.24 8.24 1.4K
15:12 8.24 8.24 8.23 8.23 0.3K
15:13 8.24 8.24 8.23 8.23 3.2K
15:14 8.22 8.22 8.22 8.22 0.7K
15:15 8.22 8.24 8.22 8.24 2.5K
15:16 8.24 8.24 8.22 8.22 1.0K
15:17 8.22 8.22 8.22 8.22 0.0K
15:18 8.19 8.20 8.18 8.20 2.8K
15:19 8.20 8.20 8.19 8.19 1.0K
15:20 8.18 8.18 8.18 8.18 0.3K
15:21 8.18 8.21 8.18 8.21 0.8K
15:22 8.21 8.21 8.21 8.21 0.8K
15:23 8.22 8.22 8.21 8.21 2.2K
15:24 8.21 8.22 8.21 8.21 2.1K
15:25 8.20 8.20 8.18 8.18 1.6K
15:26 8.18 8.19 8.18 8.18 1.7K
15:27 8.22 8.22 8.20 8.20 4.1K
15:28 8.17 8.17 8.16 8.16 0.5K
15:29 8.27 8.43 8.27 8.41 47.5K
15:30 8.35 8.35 8.23 8.23 6.1K
15:31 8.23 8.23 8.22 8.22 0.6K
15:32 8.25 8.27 8.25 8.27 8.5K
15:33 8.27 8.28 8.27 8.28 1.9K
15:34 8.29 8.29 8.28 8.28 6.2K
15:35 8.28 8.28 8.28 8.28 0.6K
15:36 8.26 8.26 8.23 8.23 6.1K
15:37 8.23 8.24 8.19 8.19 14.1K
15:38 8.19 8.19 8.19 8.19 0.6K
15:39 8.17 8.17 8.09 8.09 4.9K
15:40 8.12 8.12 8.09 8.09 2.5K
15:41 8.09 8.09 8.03 8.03 4.6K
15:42 8.03 8.03 8.02 8.03 3.2K
15:43 8.03 8.03 8.03 8.03 1.2K
15:44 8.03 8.03 8.00 8.00 9.1K
15:45 8.00 8.00 7.98 7.99 1.7K
15:46 7.98 7.98 7.95 7.96 3.6K
15:47 7.96 7.96 7.96 7.96 2.3K
15:48 7.96 7.96 7.90 7.90 13.3K
15:49 7.90 7.94 7.90 7.92 31.4K
15:50 7.92 7.94 7.92 7.94 6.6K
15:51 7.95 8.03 7.95 8.03 7.5K
15:52 8.02 8.05 8.02 8.05 9.6K
15:53 8.02 8.06 8.02 8.06 13.4K
15:54 8.07 8.10 8.07 8.10 10.8K
15:55 8.09 8.15 8.09 8.14 9.9K
15:56 8.13 8.13 8.06 8.07 6.6K
15:57 8.08 8.14 8.08 8.14 9.8K
15:58 8.13 8.20 8.13 8.20 28.5K
15:59 8.21 8.31 8.21 8.26 62.2K
16:00 8.24 8.24 8.13 8.13 78.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available