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 8.53 8.76 8.50 8.76 25.6K
09:32 8.76 8.77 8.75 8.75 5.1K
09:33 8.70 8.79 8.70 8.75 6.0K
09:34 8.75 8.79 8.75 8.79 0.5K
09:35 8.79 8.79 8.70 8.76 1.3K
09:36 8.75 8.75 8.71 8.72 1.9K
09:37 8.66 8.69 8.66 8.69 2.0K
09:38 8.69 8.69 8.66 8.66 0.2K
09:39 8.66 8.66 8.66 8.66 3.4K
09:40 8.66 8.70 8.66 8.70 1.5K
09:41 8.70 8.70 8.70 8.70 0.2K
09:42 8.68 8.68 8.68 8.68 0.7K
09:43 8.68 8.68 8.68 8.68 0.1K
09:44 8.68 8.74 8.68 8.74 0.9K
09:45 8.74 8.74 8.74 8.74 0.1K
09:46 8.78 8.78 8.78 8.78 0.8K
09:47 8.78 8.78 8.78 8.78 0.6K
09:48 8.78 8.83 8.78 8.82 9.8K
09:49 8.82 8.85 8.81 8.85 1.5K
09:50 8.80 8.85 8.80 8.85 1.9K
09:51 8.85 8.85 8.82 8.82 0.2K
09:52 8.85 8.85 8.84 8.84 3.8K
09:53 8.84 8.84 8.80 8.81 2.2K
09:54 8.83 8.83 8.81 8.81 1.4K
09:55 8.82 8.82 8.82 8.82 0.4K
09:56 8.82 8.82 8.78 8.78 2.0K
09:57 8.78 8.78 8.78 8.78 0.0K
09:58 8.78 8.78 8.77 8.77 0.6K
09:59 8.77 8.77 8.77 8.77 0.6K
10:00 8.75 8.75 8.72 8.72 2.1K
10:01 8.72 8.81 8.72 8.76 1.1K
10:02 8.76 8.79 8.76 8.79 0.1K
10:03 8.79 8.79 8.75 8.77 3.5K
10:04 8.77 8.80 8.77 8.80 0.2K
10:05 8.80 8.80 8.80 8.80 0.1K
10:06 8.80 8.80 8.80 8.80 0.9K
10:07 8.78 8.78 8.78 8.78 0.1K
10:08 8.78 8.79 8.78 8.79 1.8K
10:09 8.79 8.79 8.79 8.79 0.2K
10:10 8.79 8.82 8.79 8.82 0.2K
10:11 8.80 8.80 8.80 8.80 0.3K
10:12 8.80 8.80 8.80 8.80 0.0K
10:13 8.81 8.81 8.81 8.81 1.0K
10:14 8.82 8.82 8.82 8.82 0.7K
10:15 8.82 8.82 8.78 8.80 0.9K
10:16 8.80 8.80 8.80 8.80 1.1K
10:17 8.81 8.81 8.81 8.81 0.3K
10:18 8.81 8.81 8.77 8.77 0.5K
10:19 8.76 8.76 8.76 8.76 0.4K
10:20 8.76 8.76 8.76 8.76 0.2K
10:21 8.76 8.77 8.76 8.77 0.5K
10:22 8.77 8.77 8.72 8.72 1.0K
10:23 8.72 8.76 8.72 8.76 0.5K
10:24 8.76 8.76 8.75 8.75 0.4K
10:25 8.75 8.75 8.75 8.75 0.2K
10:26 8.75 8.75 8.75 8.75 0.0K
10:27 8.80 8.80 8.79 8.79 2.7K
10:28 8.79 8.79 8.78 8.78 1.1K
10:29 8.78 8.78 8.78 8.78 0.5K
10:30 8.78 8.78 8.78 8.78 0.4K
10:31 8.78 8.78 8.78 8.78 0.6K
10:32 8.78 8.79 8.78 8.79 1.0K
10:33 8.80 8.80 8.80 8.80 0.3K
10:34 8.81 8.81 8.81 8.81 2.7K
10:35 8.81 8.82 8.81 8.82 0.4K
10:36 8.82 8.87 8.82 8.87 4.9K
10:37 8.86 8.86 8.84 8.84 0.6K
10:38 8.84 8.85 8.84 8.85 1.1K
10:39 8.85 8.85 8.85 8.85 2.3K
10:40 8.85 8.85 8.83 8.83 0.8K
10:41 8.83 8.83 8.76 8.76 0.7K
10:42 8.75 8.75 8.75 8.75 2.5K
10:43 8.74 8.74 8.74 8.74 2.7K
10:44 8.74 8.75 8.74 8.75 1.2K
10:45 8.75 8.77 8.75 8.77 0.8K
10:46 8.79 8.79 8.79 8.79 5.4K
10:47 8.79 8.79 8.78 8.78 2.2K
10:48 8.78 8.78 8.78 8.78 0.8K
10:49 8.75 8.75 8.73 8.73 1.6K
10:50 8.74 8.74 8.74 8.74 0.3K
10:51 8.74 8.74 8.71 8.71 0.3K
10:52 8.71 8.71 8.71 8.71 0.0K
10:53 8.71 8.71 8.71 8.71 0.1K
10:54 8.75 8.76 8.75 8.76 1.4K
10:55 8.76 8.77 8.76 8.76 3.6K
10:56 8.76 8.76 8.74 8.74 1.8K
10:57 8.74 8.74 8.74 8.74 1.4K
10:58 8.74 8.74 8.74 8.74 0.5K
10:59 8.74 8.74 8.74 8.74 0.2K
11:00 8.74 8.74 8.71 8.71 1.2K
11:01 8.71 8.71 8.70 8.70 1.6K
11:02 8.70 8.74 8.70 8.74 3.1K
11:03 8.74 8.74 8.72 8.72 2.7K
11:04 8.72 8.72 8.72 8.72 0.0K
11:05 8.72 8.72 8.72 8.72 5.2K
11:06 8.74 8.74 8.70 8.70 19.4K
11:07 8.70 8.70 8.64 8.68 7.4K
11:08 8.68 8.68 8.63 8.63 2.5K
11:09 8.63 8.66 8.63 8.66 3.9K
11:10 8.66 8.66 8.61 8.61 2.2K
11:11 8.61 8.61 8.60 8.60 0.3K
11:12 8.61 8.61 8.61 8.61 1.7K
11:13 8.62 8.62 8.62 8.62 0.7K
11:14 8.62 8.62 8.60 8.60 1.7K
11:15 8.60 8.60 8.60 8.60 0.4K
11:16 8.60 8.60 8.60 8.60 0.3K
11:17 8.60 8.60 8.60 8.60 0.4K
11:18 8.60 8.60 8.60 8.60 0.1K
11:19 8.60 8.60 8.60 8.60 0.0K
11:20 8.60 8.60 8.60 8.60 3.5K
11:21 8.60 8.60 8.60 8.60 0.0K
11:22 8.57 8.57 8.57 8.57 0.2K
11:23 8.60 8.60 8.60 8.60 0.2K
11:24 8.60 8.60 8.55 8.55 1.3K
11:25 8.55 8.56 8.55 8.56 0.5K
11:26 8.56 8.56 8.54 8.54 0.5K
11:27 8.54 8.54 8.48 8.48 1.6K
11:28 8.48 8.48 8.47 8.47 0.8K
11:29 8.48 8.48 8.48 8.48 0.2K
11:30 8.45 8.45 8.45 8.45 0.2K
11:31 8.47 8.48 8.47 8.48 0.7K
11:32 8.48 8.48 8.48 8.48 0.2K
11:33 8.46 8.46 8.46 8.46 0.9K
11:34 8.45 8.47 8.44 8.47 4.4K
11:35 8.47 8.47 8.47 8.47 0.0K
11:36 8.47 8.47 8.47 8.47 0.5K
11:37 8.47 8.48 8.47 8.48 0.4K
11:38 8.47 8.47 8.47 8.47 0.2K
11:39 8.47 8.47 8.47 8.47 0.0K
11:40 8.47 8.47 8.47 8.47 0.1K
11:41 8.47 8.47 8.47 8.47 1.1K
11:42 8.48 8.48 8.48 8.48 0.1K
11:43 8.48 8.48 8.48 8.48 0.5K
11:44 8.48 8.48 8.48 8.48 0.0K
11:45 8.45 8.45 8.45 8.45 0.3K
11:46 8.45 8.45 8.45 8.45 0.5K
11:47 8.43 8.43 8.43 8.43 0.7K
11:48 8.43 8.43 8.40 8.40 0.8K
11:49 8.40 8.40 8.38 8.38 0.2K
11:50 8.38 8.38 8.35 8.35 0.7K
11:51 8.35 8.35 8.35 8.35 0.0K
11:52 8.35 8.35 8.35 8.35 0.1K
11:53 8.35 8.35 8.35 8.35 0.0K
11:54 8.35 8.35 8.35 8.35 0.2K
11:55 8.35 8.38 8.35 8.38 0.2K
11:56 8.38 8.38 8.38 8.38 0.0K
11:57 8.38 8.38 8.38 8.38 0.2K
11:58 8.38 8.38 8.38 8.38 0.3K
11:59 8.38 8.38 8.38 8.38 0.0K
12:00 8.38 8.41 8.38 8.41 0.9K
12:01 8.41 8.41 8.40 8.40 0.4K
12:02 8.40 8.40 8.40 8.40 0.0K
12:03 8.44 8.44 8.44 8.44 0.6K
12:04 8.41 8.41 8.40 8.40 0.7K
12:05 8.40 8.42 8.40 8.42 0.4K
12:06 8.42 8.42 8.42 8.42 0.0K
12:07 8.42 8.42 8.41 8.41 0.3K
12:08 8.41 8.43 8.41 8.43 0.6K
12:09 8.43 8.43 8.43 8.43 0.0K
12:10 8.43 8.45 8.43 8.45 3.3K
12:11 8.45 8.49 8.43 8.49 3.2K
12:12 8.51 8.51 8.51 8.51 1.0K
12:13 8.51 8.51 8.51 8.51 0.3K
12:14 8.51 8.51 8.51 8.51 0.3K
12:15 8.51 8.51 8.51 8.51 0.1K
12:16 8.51 8.51 8.51 8.51 0.1K
12:17 8.46 8.46 8.46 8.46 0.3K
12:18 8.46 8.48 8.45 8.48 0.5K
12:19 8.48 8.48 8.48 8.48 0.1K
12:20 8.43 8.43 8.43 8.43 0.8K
12:21 8.43 8.44 8.43 8.44 0.1K
12:22 8.44 8.44 8.44 8.44 0.1K
12:23 8.44 8.44 8.44 8.44 0.0K
12:24 8.44 8.44 8.44 8.44 0.0K
12:25 8.44 8.44 8.44 8.44 0.0K
12:26 8.44 8.45 8.44 8.44 0.3K
12:27 8.42 8.42 8.41 8.41 1.5K
12:28 8.41 8.41 8.40 8.40 24.8K
12:29 8.40 8.45 8.40 8.45 0.6K
12:30 8.45 8.45 8.45 8.45 0.1K
12:31 8.45 8.45 8.45 8.45 0.5K
12:32 8.45 8.45 8.45 8.45 0.0K
12:33 8.45 8.45 8.45 8.45 0.0K
12:34 8.45 8.45 8.43 8.43 1.0K
12:35 8.43 8.43 8.43 8.43 0.3K
12:36 8.43 8.43 8.43 8.43 0.2K
12:37 8.43 8.43 8.43 8.43 0.4K
12:38 8.43 8.43 8.43 8.43 0.5K
12:39 8.43 8.47 8.43 8.47 0.1K
12:40 8.47 8.47 8.47 8.47 0.0K
12:41 8.47 8.47 8.47 8.47 0.0K
12:42 8.47 8.47 8.47 8.47 0.0K
12:43 8.47 8.47 8.47 8.47 0.0K
12:44 8.47 8.47 8.47 8.47 0.3K
12:45 8.47 8.47 8.47 8.47 0.0K
12:46 8.45 8.45 8.45 8.45 0.8K
12:47 8.45 8.45 8.45 8.45 4.2K
12:48 8.45 8.47 8.42 8.44 5.1K
12:49 8.44 8.44 8.39 8.39 8.1K
12:50 8.39 8.39 8.38 8.38 1.2K
12:51 8.38 8.41 8.38 8.41 8.9K
12:52 8.41 8.41 8.41 8.41 0.3K
12:53 8.41 8.41 8.41 8.41 0.1K
12:54 8.40 8.40 8.37 8.37 9.6K
12:55 8.37 8.37 8.37 8.37 0.1K
12:56 8.37 8.37 8.37 8.37 0.0K
12:57 8.38 8.40 8.38 8.40 3.8K
12:58 8.40 8.40 8.40 8.40 0.6K
12:59 8.40 8.43 8.40 8.43 0.7K
13:00 8.43 8.43 8.43 8.43 8.4K
13:01 8.42 8.42 8.42 8.42 1.3K
13:02 8.42 8.45 8.41 8.45 6.8K
13:03 8.45 8.45 8.45 8.45 0.0K
13:04 8.45 8.45 8.42 8.42 5.1K
13:05 8.42 8.42 8.42 8.42 0.6K
13:06 8.42 8.42 8.35 8.35 16.9K
13:07 8.35 8.35 8.30 8.30 1.6K
13:08 8.31 8.32 8.31 8.32 0.5K
13:09 8.32 8.33 8.32 8.33 0.9K
13:10 8.33 8.34 8.32 8.32 3.5K
13:11 8.32 8.32 8.30 8.30 2.2K
13:12 8.30 8.34 8.30 8.33 7.1K
13:13 8.32 8.34 8.32 8.34 5.4K
13:14 8.32 8.32 8.32 8.32 0.5K
13:15 8.32 8.34 8.32 8.34 5.2K
13:16 8.34 8.34 8.30 8.30 17.1K
13:17 8.30 8.31 8.30 8.31 1.5K
13:18 8.30 8.30 8.30 8.30 0.7K
13:19 8.31 8.31 8.31 8.31 0.7K
13:20 8.31 8.32 8.31 8.32 1.6K
13:21 8.32 8.32 8.29 8.29 0.3K
13:22 8.29 8.29 8.29 8.29 0.0K
13:23 8.32 8.32 8.32 8.32 1.8K
13:24 8.32 8.32 8.30 8.31 1.2K
13:25 8.31 8.31 8.31 8.31 0.3K
13:26 8.32 8.32 8.30 8.30 5.5K
13:27 8.30 8.30 8.30 8.30 0.0K
13:28 8.30 8.30 8.30 8.30 0.9K
13:29 8.30 8.30 8.30 8.30 0.0K
13:30 8.30 8.30 8.30 8.30 0.9K
13:31 8.30 8.30 8.30 8.30 4.1K
13:32 8.30 8.30 8.30 8.30 0.1K
13:33 8.30 8.30 8.30 8.30 0.1K
13:34 8.30 8.34 8.30 8.34 0.2K
13:35 8.34 8.34 8.34 8.34 0.7K
13:36 8.34 8.34 8.34 8.34 0.0K
13:37 8.34 8.34 8.34 8.34 0.6K
13:38 8.34 8.34 8.34 8.34 0.1K
13:39 8.34 8.34 8.34 8.34 0.0K
13:40 8.34 8.34 8.34 8.34 0.0K
13:41 8.34 8.34 8.34 8.34 0.0K
13:42 8.34 8.36 8.32 8.36 1.5K
13:43 8.36 8.36 8.36 8.36 0.6K
13:44 8.35 8.35 8.35 8.35 3.8K
13:45 8.40 8.40 8.40 8.40 0.6K
13:46 8.41 8.41 8.41 8.41 0.2K
13:47 8.41 8.41 8.41 8.41 0.0K
13:48 8.42 8.42 8.42 8.42 0.2K
13:49 8.42 8.42 8.42 8.42 0.2K
13:50 8.42 8.42 8.42 8.42 0.0K
13:51 8.42 8.43 8.42 8.43 1.5K
13:52 8.43 8.43 8.43 8.43 0.0K
13:53 8.42 8.42 8.42 8.42 0.7K
13:54 8.42 8.42 8.42 8.42 0.0K
13:55 8.42 8.46 8.42 8.46 1.0K
13:56 8.46 8.46 8.46 8.46 0.0K
13:57 8.46 8.46 8.46 8.46 0.0K
13:58 8.46 8.46 8.46 8.46 0.0K
13:59 8.46 8.46 8.33 8.33 46.4K
14:00 8.40 8.41 8.40 8.41 2.6K
14:01 8.41 8.41 8.41 8.41 0.2K
14:02 8.41 8.41 8.41 8.41 0.3K
14:03 8.41 8.41 8.41 8.41 0.1K
14:04 8.41 8.41 8.37 8.37 1.7K
14:05 8.37 8.37 8.37 8.37 0.0K
14:06 8.37 8.37 8.37 8.37 0.0K
14:07 8.37 8.37 8.37 8.37 0.0K
14:08 8.37 8.37 8.37 8.37 0.6K
14:09 8.37 8.37 8.37 8.37 0.0K
14:10 8.37 8.37 8.37 8.37 0.0K
14:11 8.41 8.41 8.40 8.40 1.0K
14:12 8.40 8.40 8.40 8.40 0.0K
14:13 8.40 8.40 8.40 8.40 0.1K
14:14 8.40 8.40 8.32 8.32 1.1K
14:15 8.36 8.38 8.32 8.32 6.2K
14:16 8.32 8.33 8.32 8.33 0.1K
14:17 8.37 8.38 8.37 8.38 3.0K
14:18 8.38 8.38 8.38 8.38 0.1K
14:19 8.35 8.35 8.34 8.34 1.6K
14:20 8.36 8.37 8.35 8.35 1.0K
14:21 8.35 8.36 8.35 8.36 2.1K
14:22 8.36 8.36 8.36 8.36 1.2K
14:23 8.38 8.38 8.34 8.34 1.4K
14:24 8.36 8.36 8.34 8.34 0.5K
14:25 8.34 8.34 8.31 8.31 1.8K
14:26 8.31 8.31 8.29 8.29 5.5K
14:27 8.31 8.31 8.31 8.31 3.2K
14:28 8.31 8.31 8.31 8.31 0.0K
14:29 8.31 8.31 8.31 8.31 0.2K
14:30 8.31 8.31 8.28 8.28 0.3K
14:31 8.28 8.30 8.28 8.30 0.2K
14:32 8.30 8.32 8.30 8.32 1.2K
14:33 8.31 8.31 8.31 8.31 0.7K
14:34 8.31 8.31 8.31 8.31 0.3K
14:35 8.31 8.31 8.31 8.31 0.1K
14:36 8.31 8.31 8.31 8.31 0.4K
14:37 8.29 8.29 8.29 8.29 0.2K
14:38 8.29 8.29 8.29 8.29 0.0K
14:39 8.29 8.29 8.29 8.29 0.0K
14:40 8.29 8.29 8.29 8.29 0.0K
14:41 8.29 8.29 8.29 8.29 4.0K
14:42 8.29 8.29 8.28 8.28 0.4K
14:43 8.28 8.29 8.28 8.29 0.5K
14:44 8.28 8.28 8.28 8.28 0.3K
14:45 8.28 8.28 8.28 8.28 0.0K
14:46 8.28 8.28 8.25 8.25 3.4K
14:47 8.25 8.25 8.25 8.25 0.5K
14:48 8.25 8.26 8.25 8.26 2.2K
14:49 8.27 8.27 8.24 8.24 3.9K
14:50 8.24 8.24 8.24 8.24 0.0K
14:51 8.24 8.24 8.24 8.24 0.4K
14:52 8.24 8.24 8.24 8.24 0.1K
14:53 8.24 8.24 8.24 8.24 0.0K
14:54 8.24 8.24 8.24 8.24 1.0K
14:55 8.24 8.24 8.24 8.24 0.1K
14:56 8.24 8.25 8.24 8.25 1.9K
14:57 8.25 8.25 8.25 8.25 1.6K
14:58 8.25 8.25 8.22 8.22 6.7K
14:59 8.22 8.22 8.22 8.22 0.0K
15:00 8.21 8.22 8.19 8.19 8.0K
15:01 8.19 8.19 8.19 8.19 2.5K
15:02 8.18 8.18 8.18 8.18 1.3K
15:03 8.18 8.18 8.18 8.18 0.0K
15:04 8.18 8.19 8.18 8.19 5.0K
15:05 8.20 8.20 8.18 8.18 3.2K
15:06 8.20 8.20 8.18 8.18 5.9K
15:07 8.18 8.18 8.18 8.18 0.0K
15:08 8.17 8.17 8.17 8.17 8.3K
15:09 8.21 8.21 8.21 8.21 4.1K
15:10 8.21 8.21 8.19 8.20 0.9K
15:11 8.19 8.20 8.19 8.20 2.1K
15:12 8.20 8.20 8.20 8.20 2.7K
15:13 8.20 8.20 8.20 8.20 0.2K
15:14 8.20 8.20 8.20 8.20 1.3K
15:15 8.20 8.20 8.19 8.19 0.8K
15:16 8.19 8.19 8.19 8.19 0.8K
15:17 8.19 8.19 8.19 8.19 0.0K
15:18 8.19 8.19 8.19 8.19 4.7K
15:19 8.19 8.19 8.19 8.19 0.8K
15:20 8.19 8.19 8.15 8.15 2.2K
15:21 8.15 8.15 8.15 8.15 0.2K
15:22 8.17 8.18 8.17 8.18 9.1K
15:23 8.18 8.18 8.16 8.16 0.9K
15:24 8.15 8.15 8.14 8.14 0.9K
15:25 8.14 8.14 8.13 8.13 2.2K
15:26 8.13 8.14 8.13 8.14 2.3K
15:27 8.13 8.13 8.13 8.13 0.9K
15:28 8.13 8.13 8.11 8.12 2.2K
15:29 8.13 8.13 8.13 8.13 3.3K
15:30 8.12 8.12 8.12 8.12 0.8K
15:31 8.12 8.14 8.12 8.14 0.7K
15:32 8.15 8.16 8.15 8.15 1.1K
15:33 8.15 8.15 8.13 8.13 3.7K
15:34 8.12 8.12 8.11 8.11 1.5K
15:35 8.11 8.12 8.10 8.12 2.6K
15:36 8.12 8.14 8.12 8.14 8.1K
15:37 8.14 8.14 8.12 8.12 0.5K
15:38 8.13 8.13 8.11 8.11 2.4K
15:39 8.10 8.11 8.10 8.11 7.6K
15:40 8.11 8.12 8.11 8.12 2.4K
15:41 8.12 8.12 8.12 8.12 0.3K
15:42 8.12 8.14 8.12 8.14 2.2K
15:43 8.14 8.14 8.13 8.13 3.0K
15:44 8.12 8.12 8.12 8.12 1.7K
15:45 8.12 8.12 8.12 8.12 3.4K
15:46 8.12 8.14 8.12 8.14 3.9K
15:47 8.14 8.14 8.11 8.11 1.6K
15:48 8.12 8.12 8.12 8.12 4.1K
15:49 8.13 8.13 8.13 8.13 0.2K
15:50 8.13 8.13 8.12 8.12 1.8K
15:51 8.13 8.15 8.13 8.15 9.3K
15:52 8.13 8.13 8.11 8.12 10.5K
15:53 8.12 8.14 8.12 8.12 4.6K
15:54 8.14 8.14 8.14 8.14 5.0K
15:55 8.14 8.15 8.14 8.15 5.2K
15:56 8.17 8.17 8.16 8.16 1.3K
15:57 8.14 8.14 8.13 8.13 6.2K
15:58 8.13 8.15 8.13 8.15 10.2K
15:59 8.15 8.16 8.15 8.15 6.5K
16:00 8.14 8.24 8.11 8.12 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available